KissMeData/251120/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,204700,784715040,14010,14010,14010,14010,962
20240909,204600,784715040,14010,14010,14010,14010,0
20240909,204500,784715040,14010,14010,14010,14010,0
20240909,204400,784715040,14010,14010,14010,14010,0
20240909,204300,784715040,14010,14010,14010,14010,0
20240909,204200,784715040,14010,14010,14010,14010,0
20240909,204100,784715040,14010,14010,14010,14010,0
20240909,204000,784715040,14010,14010,14010,14010,0
20240909,203900,784715040,14010,14010,14010,14010,0
20240909,203800,784715040,14010,14010,14010,14010,0
20240909,203700,784715040,14010,14010,14010,14010,0
20240909,203600,784715040,14010,14010,14010,14010,0
20240909,203500,784715040,14010,14010,14010,14010,0
20240909,203400,784715040,14010,14010,14010,14010,0
20240909,203300,784715040,14010,14010,14010,14010,0
20240909,203200,784715040,14010,14010,14010,14010,0
20240909,203100,784715040,14010,14010,14010,14010,0
20240909,203000,784715040,14010,14010,14010,14010,0
20240909,202900,784715040,14010,14010,14010,14010,0
20240909,202800,784715040,14010,14010,14010,14010,0
20240909,202700,784715040,14010,14010,14010,14010,0
20240909,202600,784715040,14010,14010,14010,14010,0
20240909,202500,784715040,14010,14010,14010,14010,0
20240909,202400,784715040,14010,14010,14010,14010,0
20240909,202300,784715040,14010,14010,14010,14010,0
20240909,202200,784715040,14010,14010,14010,14010,0
20240909,202100,784715040,14010,14010,14010,14010,0
20240909,202000,784715040,14010,14010,14010,14010,0
20240909,201900,784715040,14010,14010,14010,14010,0
20240909,201800,784715040,14010,14010,14010,14010,0
20240909,201700,784715040,14010,14010,14010,14010,962
20240909,201600,784715040,14010,14010,14010,14010,0
20240909,201500,784715040,14010,14010,14010,14010,0
20240909,201400,784715040,14010,14010,14010,14010,0
20240909,201300,784715040,14010,14010,14010,14010,0
20240909,201200,784715040,14010,14010,14010,14010,0
20240909,201100,784715040,14010,14010,14010,14010,0
20240909,201000,784715040,14010,14010,14010,14010,0
20240909,200900,784715040,14010,14010,14010,14010,0
20240909,200800,784715040,14010,14010,14010,14010,0
20240909,200700,784715040,14010,14010,14010,14010,0
20240909,200600,784715040,14010,14010,14010,14010,0
20240909,200500,784715040,14010,14010,14010,14010,0
20240909,200400,784715040,14010,14010,14010,14010,0
20240909,200300,784715040,14010,14010,14010,14010,0
20240909,200200,784715040,14010,14010,14010,14010,0
20240909,200100,784715040,14010,14010,14010,14010,0
20240909,200000,784715040,14010,14010,14010,14010,0
20240909,195900,784715040,14010,14010,14010,14010,0
20240909,195800,784715040,14010,14010,14010,14010,0
20240909,195700,784715040,14010,14010,14010,14010,0
20240909,195600,784715040,14010,14010,14010,14010,0
20240909,195500,784715040,14010,14010,14010,14010,0
20240909,195400,784715040,14010,14010,14010,14010,0
20240909,195300,784715040,14010,14010,14010,14010,0
20240909,195200,784715040,14010,14010,14010,14010,0
20240909,195100,784715040,14010,14010,14010,14010,0
20240909,195000,784715040,14010,14010,14010,14010,0
20240909,194900,784715040,14010,14010,14010,14010,0
20240909,194800,784715040,14010,14010,14010,14010,0
20240909,194700,784715040,14010,14010,14010,14010,962
20240909,194600,784715040,14010,14010,14010,14010,0
20240909,194500,784715040,14010,14010,14010,14010,0
20240909,194400,784715040,14010,14010,14010,14010,0
20240909,194300,784715040,14010,14010,14010,14010,0
20240909,194200,784715040,14010,14010,14010,14010,0
20240909,194100,784715040,14010,14010,14010,14010,0
20240909,194000,784715040,14010,14010,14010,14010,0
20240909,193900,784715040,14010,14010,14010,14010,0
20240909,193800,784715040,14010,14010,14010,14010,0
20240909,193700,784715040,14010,14010,14010,14010,0
20240909,193600,784715040,14010,14010,14010,14010,0
20240909,193500,784715040,14010,14010,14010,14010,0
20240909,193400,784715040,14010,14010,14010,14010,0
20240909,193300,784715040,14010,14010,14010,14010,0
20240909,193200,784715040,14010,14010,14010,14010,0
20240909,193100,784715040,14010,14010,14010,14010,0
20240909,193000,784715040,14010,14010,14010,14010,0
20240909,192900,784715040,14010,14010,14010,14010,0
20240909,192800,784715040,14010,14010,14010,14010,0
20240909,192700,784715040,14010,14010,14010,14010,0
20240909,192600,784715040,14010,14010,14010,14010,0
20240909,192500,784715040,14010,14010,14010,14010,0
20240909,192400,784715040,14010,14010,14010,14010,0
20240909,192300,784715040,14010,14010,14010,14010,0
20240909,192200,784715040,14010,14010,14010,14010,0
20240909,192100,784715040,14010,14010,14010,14010,0
20240909,192000,784715040,14010,14010,14010,14010,0
20240909,191900,784715040,14010,14010,14010,14010,0
20240909,191800,784715040,14010,14010,14010,14010,0
20240909,191700,784715040,14010,14010,14010,14010,962
20240909,191600,784715040,14010,14010,14010,14010,0
20240909,191500,784715040,14010,14010,14010,14010,0
20240909,191400,784715040,14010,14010,14010,14010,0
20240909,191300,784715040,14010,14010,14010,14010,0
20240909,191200,784715040,14010,14010,14010,14010,0
20240909,191100,784715040,14010,14010,14010,14010,0
20240909,191000,784715040,14010,14010,14010,14010,0
20240909,190900,784715040,14010,14010,14010,14010,0
20240909,190800,784715040,14010,14010,14010,14010,0
20240909,190700,784715040,14010,14010,14010,14010,0
20240909,190600,784715040,14010,14010,14010,14010,0
20240909,190500,784715040,14010,14010,14010,14010,0
20240909,190400,784715040,14010,14010,14010,14010,0
20240909,190300,784715040,14010,14010,14010,14010,0
20240909,190200,784715040,14010,14010,14010,14010,0
20240909,190100,784715040,14010,14010,14010,14010,0
20240909,190000,784715040,14010,14010,14010,14010,0
20240909,185900,784715040,14010,14010,14010,14010,0
20240909,185800,784715040,14010,14010,14010,14010,0
20240909,185700,784715040,14010,14010,14010,14010,0
20240909,185600,784715040,14010,14010,14010,14010,0
20240909,185500,784715040,14010,14010,14010,14010,0
20240909,185400,784715040,14010,14010,14010,14010,0
20240909,185300,784715040,14010,14010,14010,14010,0
20240909,185200,784715040,14010,14010,14010,14010,0
20240909,185100,784715040,14010,14010,14010,14010,0
20240909,185000,784715040,14010,14010,14010,14010,0
20240909,184900,784715040,14010,14010,14010,14010,0
20240909,184800,784715040,14010,14010,14010,14010,0
20240909,184700,784715040,14010,14010,14010,14010,962
20240909,184600,784715040,14010,14010,14010,14010,0
20240909,184500,784715040,14010,14010,14010,14010,0
20240909,184400,784715040,14010,14010,14010,14010,0
20240909,184300,784715040,14010,14010,14010,14010,0
20240909,184200,784715040,14010,14010,14010,14010,0
20240909,184100,784715040,14010,14010,14010,14010,0
20240909,184000,784715040,14010,14010,14010,14010,0
20240909,183900,784715040,14010,14010,14010,14010,0
20240909,183800,784715040,14010,14010,14010,14010,0
20240909,183700,784715040,14010,14010,14010,14010,0
20240909,183600,784715040,14010,14010,14010,14010,0
20240909,183500,784715040,14010,14010,14010,14010,0
20240909,183400,784715040,14010,14010,14010,14010,0
20240909,183300,784715040,14010,14010,14010,14010,0
20240909,183200,784715040,14010,14010,14010,14010,0
20240909,183100,784715040,14010,14010,14010,14010,0
20240909,183000,784715040,14010,14010,14010,14010,0
20240909,182900,784715040,14010,14010,14010,14010,0
20240909,182800,784715040,14010,14010,14010,14010,0
20240909,182700,784715040,14010,14010,14010,14010,0
20240909,182600,784715040,14010,14010,14010,14010,0
20240909,182500,784715040,14010,14010,14010,14010,0
20240909,182400,784715040,14010,14010,14010,14010,0
20240909,182300,784715040,14010,14010,14010,14010,0
20240909,182200,784715040,14010,14010,14010,14010,0
20240909,182100,784715040,14010,14010,14010,14010,0
20240909,182000,784715040,14010,14010,14010,14010,0
20240909,181900,784715040,14010,14010,14010,14010,0
20240909,181800,784715040,14010,14010,14010,14010,0
20240909,181700,784715040,14010,14010,14010,14010,962
20240909,181600,784715040,14010,14010,14010,14010,0
20240909,181500,784715040,14010,14010,14010,14010,0
20240909,181400,784715040,14010,14010,14010,14010,0
20240909,181300,784715040,14010,14010,14010,14010,0
20240909,181200,784715040,14010,14010,14010,14010,0
20240909,181100,784715040,14010,14010,14010,14010,0
20240909,181000,784715040,14010,14010,14010,14010,0
20240909,180900,784715040,14010,14010,14010,14010,0
20240909,180800,784715040,14010,14010,14010,14010,0
20240909,180700,784715040,14010,14010,14010,14010,0
20240909,180600,784715040,14010,14010,14010,14010,0
20240909,180500,784715040,14010,14010,14010,14010,0
20240909,180400,784715040,14010,14010,14010,14010,0
20240909,180300,784715040,14010,14010,14010,14010,0
20240909,180200,784715040,14010,14010,14010,14010,0
20240909,180100,784715040,14010,14010,14010,14010,0
20240909,180000,784715040,14010,14010,14010,14010,0
20240909,175900,784715040,14010,14010,14010,14010,0
20240909,175800,784715040,14010,14010,14010,14010,0
20240909,175700,784715040,14010,14010,14010,14010,0
20240909,175600,784715040,14010,14010,14010,14010,0
20240909,175500,784715040,14010,14010,14010,14010,0
20240909,175400,784715040,14010,14010,14010,14010,0
20240909,175300,784715040,14010,14010,14010,14010,0
20240909,175200,784715040,14010,14010,14010,14010,0
20240909,175100,784715040,14010,14010,14010,14010,0
20240909,175000,784715040,14010,14010,14010,14010,0
20240909,174900,784715040,14010,14010,14010,14010,0
20240909,174800,784715040,14010,14010,14010,14010,0
20240909,174700,784715040,14010,14010,14010,14010,962
20240909,174600,784715040,14010,14010,14010,14010,0
20240909,174500,784715040,14010,14010,14010,14010,0
20240909,174400,784715040,14010,14010,14010,14010,0
20240909,174300,784715040,14010,14010,14010,14010,0
20240909,174200,784715040,14010,14010,14010,14010,0
20240909,174100,784715040,14010,14010,14010,14010,0
20240909,174000,784715040,14010,14010,14010,14010,0
20240909,173900,784715040,14010,14010,14010,14010,0
20240909,173800,784715040,14010,14010,14010,14010,0
20240909,173700,784715040,14010,14010,14010,14010,0
20240909,173600,784715040,14010,14010,14010,14010,0
20240909,173500,784715040,14010,14010,14010,14010,0
20240909,173400,784715040,14010,14010,14010,14010,0
20240909,173300,784715040,14010,14010,14010,14010,0
20240909,173200,784715040,14010,14010,14010,14010,0
20240909,173100,784715040,14010,14010,14010,14010,0
20240909,173000,784715040,14010,14010,14010,14010,0
20240909,172900,784715040,14010,14010,14010,14010,0
20240909,172800,784715040,14010,14010,14010,14010,0
20240909,172700,784715040,14010,14010,14010,14010,0
20240909,172600,784715040,14010,14010,14010,14010,0
20240909,172500,784715040,14010,14010,14010,14010,0
20240909,172400,784715040,14010,14010,14010,14010,0
20240909,172300,784715040,14010,14010,14010,14010,0
20240909,172200,784715040,14010,14010,14010,14010,0
20240909,172100,784715040,14010,14010,14010,14010,0
20240909,172000,784715040,14010,14010,14010,14010,0
20240909,171900,784715040,14010,14010,14010,14010,0
20240909,171800,784715040,14010,14010,14010,14010,0
20240909,171700,784715040,14010,14010,14010,14010,962
20240909,171600,784715040,14010,14010,14010,14010,0
20240909,171500,784715040,14010,14010,14010,14010,0
20240909,171400,784715040,14010,14010,14010,14010,0
20240909,171300,784715040,14010,14010,14010,14010,0
20240909,171200,784715040,14010,14010,14010,14010,0
20240909,171100,784715040,14010,14010,14010,14010,0
20240909,171000,784715040,14010,14010,14010,14010,0
20240909,170900,784715040,14010,14010,14010,14010,0
20240909,170800,784715040,14010,14010,14010,14010,0
20240909,170700,784715040,14010,14010,14010,14010,0
20240909,170600,784715040,14010,14010,14010,14010,0
20240909,170500,784715040,14010,14010,14010,14010,0
20240909,170400,784715040,14010,14010,14010,14010,0
20240909,170300,784715040,14010,14010,14010,14010,0
20240909,170200,784715040,14010,14010,14010,14010,0
20240909,170100,784715040,14010,14010,14010,14010,0
20240909,170000,784715040,14010,14010,14010,14010,0
20240909,165900,784715040,14010,14010,14010,14010,0
20240909,165800,784715040,14010,14010,14010,14010,0
20240909,165700,784715040,14010,14010,14010,14010,0
20240909,165600,784715040,14010,14010,14010,14010,0
20240909,165500,784715040,14010,14010,14010,14010,0
20240909,165400,784715040,14010,14010,14010,14010,0
20240909,165300,784715040,14010,14010,14010,14010,0
20240909,165200,784715040,14010,14010,14010,14010,0
20240909,165100,784715040,14010,14010,14010,14010,0
20240909,165000,784715040,14010,14010,14010,14010,0
20240909,164900,784715040,14010,14010,14010,14010,0
20240909,164800,784715040,14010,14010,14010,14010,0
20240909,164700,784715040,14010,14010,14010,14010,962
20240909,164600,784715040,14010,14010,14010,14010,0
20240909,164500,784715040,14010,14010,14010,14010,0
20240909,164400,784715040,14010,14010,14010,14010,0
20240909,164300,784715040,14010,14010,14010,14010,0
20240909,164200,784715040,14010,14010,14010,14010,0
20240909,164100,784715040,14010,14010,14010,14010,0
20240909,164000,784715040,14010,14010,14010,14010,0
20240909,163900,784715040,14010,14010,14010,14010,0
20240909,163800,784715040,14010,14010,14010,14010,0
20240909,163700,784715040,14010,14010,14010,14010,0
20240909,163600,784715040,14010,14010,14010,14010,0
20240909,163500,784715040,14010,14010,14010,14010,0
20240909,163400,784715040,14010,14010,14010,14010,0
20240909,163300,784715040,14010,14010,14010,14010,0
20240909,163200,784715040,14010,14010,14010,14010,0
20240909,163100,784715040,14010,14010,14010,14010,0
20240909,163000,784715040,14010,14010,14010,14010,0
20240909,162900,784715040,14010,14010,14010,14010,0
20240909,162800,784715040,14010,14010,14010,14010,0
20240909,162700,784715040,14010,14010,14010,14010,0
20240909,162600,784715040,14010,14010,14010,14010,0
20240909,162500,784715040,14010,14010,14010,14010,0
20240909,162400,784715040,14010,14010,14010,14010,0
20240909,162300,784715040,14010,14010,14010,14010,0
20240909,162200,784715040,14010,14010,14010,14010,0
20240909,162100,784715040,14010,14010,14010,14010,0
20240909,162000,784715040,14010,14010,14010,14010,0
20240909,161900,784715040,14010,14010,14010,14010,0
20240909,161800,784715040,14010,14010,14010,14010,0
20240909,161700,784715040,14010,14010,14010,14010,962
20240909,161600,784715040,14010,14010,14010,14010,0
20240909,161500,784715040,14010,14010,14010,14010,0
20240909,161400,784715040,14010,14010,14010,14010,0
20240909,161300,784715040,14010,14010,14010,14010,0
20240909,161200,784715040,14010,14010,14010,14010,0
20240909,161100,784715040,14010,14010,14010,14010,0
20240909,161000,784715040,14010,14010,14010,14010,0
20240909,160900,784715040,14010,14010,14010,14010,0
20240909,160800,784715040,14010,14010,14010,14010,0
20240909,160700,784715040,14010,14010,14010,14010,0
20240909,160600,784715040,14010,14010,14010,14010,0
20240909,160500,784715040,14010,14010,14010,14010,0
20240909,160400,784715040,14010,14010,14010,14010,0
20240909,160300,784715040,14010,14010,14010,14010,0
20240909,160200,784715040,14010,14010,14010,14010,0
20240909,160100,784715040,14010,14010,14010,14010,0
20240909,160000,784715040,14010,14010,14010,14010,0
20240909,155900,784715040,14010,14010,14010,14010,0
20240909,155800,784715040,14010,14010,14010,14010,0
20240909,155700,784715040,14010,14010,14010,14010,0
20240909,155600,784715040,14010,14010,14010,14010,0
20240909,155500,784715040,14010,14010,14010,14010,0
20240909,155400,784715040,14010,14010,14010,14010,0
20240909,155300,784715040,14010,14010,14010,14010,0
20240909,155200,784715040,14010,14010,14010,14010,0
20240909,155100,784715040,14010,14010,14010,14010,0
20240909,155000,784715040,14010,14010,14010,14010,0
20240909,154900,784715040,14010,14010,14010,14010,0
20240909,154800,784715040,14010,14010,14010,14010,0
20240909,154700,784715040,14010,14010,14010,14010,962
20240909,154600,784715040,14010,14010,14010,14010,0
20240909,154500,784715040,14010,14010,14010,14010,0
20240909,154400,784715040,14010,14010,14010,14010,0
20240909,154300,784715040,14010,14010,14010,14010,0
20240909,154200,784715040,14010,14010,14010,14010,0
20240909,154100,784715040,14010,14010,14010,14010,0
20240909,154000,784715040,14010,14010,14010,14010,0
20240909,153900,784715040,14010,14010,14010,14010,0
20240909,153800,784715040,14010,14010,14010,14010,0
20240909,153700,784715040,14010,14010,14010,14010,0
20240909,153600,784715040,14010,14010,14010,14010,0
20240909,153500,784715040,14010,14010,14010,14010,0
20240909,153400,784715040,14010,14010,14010,14010,0
20240909,153300,784715040,14010,14010,14010,14010,0
20240909,153200,784715040,14010,14010,14010,14010,0
20240909,153100,784715040,14010,14010,14010,14010,0
20240909,153000,784715040,14010,14010,14010,14010,962
20240909,152900,771237420,14180,14180,14180,14180,0
20240909,152800,771237420,14180,14180,14180,14180,0
20240909,152700,771237420,14180,14180,14180,14180,0
20240909,152600,771237420,14180,14180,14180,14180,0
20240909,152500,771237420,14180,14180,14180,14180,0
20240909,152400,771237420,14180,14180,14180,14180,0
20240909,152300,771237420,14180,14180,14180,14180,0
20240909,152200,771237420,14180,14180,14180,14180,0
20240909,152100,771237420,14180,14180,14180,14180,0
20240909,152000,771237420,14180,14180,14180,14180,0
20240909,151900,771237420,14180,14070,14180,14070,7
20240909,151800,771138710,14190,14190,14190,14190,0
20240909,151700,771138710,14190,14170,14190,14170,840
20240909,151600,759228020,14170,14100,14170,14100,410
20240909,151500,753423440,14000,14100,14100,14000,601
20240909,151400,744997420,14060,14090,14090,14060,205
20240909,151300,742113740,14090,14090,14090,14090,0
20240909,151200,742113740,14090,14080,14090,14080,8
20240909,151100,742001070,14080,14090,14090,14080,314
20240909,151000,737579850,14160,14160,14160,14160,0
20240909,150900,737579850,14160,14160,14160,14160,0
20240909,150800,737579850,14160,14080,14160,14080,9
20240909,150700,737452900,14160,14160,14160,14160,0
20240909,150600,737452900,14160,14160,14160,14160,0
20240909,150500,737452900,14160,14160,14160,14160,0
20240909,150400,737452900,14160,14160,14160,14160,0
20240909,150300,737452900,14160,14160,14160,14160,0
20240909,150200,737452900,14160,14160,14160,14160,0
20240909,150100,737452900,14160,14160,14160,14160,0
20240909,150000,737452900,14160,14160,14160,14160,0
20240909,145900,737452900,14160,14160,14160,14160,1
20240909,145800,737438740,14160,14160,14160,14160,0
20240909,145700,737438740,14160,14100,14160,14070,577
20240909,145600,729309470,14160,14160,14160,14160,1
20240909,145500,729295310,14110,14140,14140,14110,230
20240909,145400,726048940,14120,14120,14120,14120,6
20240909,145300,725964220,14110,14110,14110,14110,0
20240909,145200,725964220,14110,14110,14110,14110,0
20240909,145100,725964220,14110,14110,14110,14110,0
20240909,145000,725964220,14110,14110,14110,14110,0
20240909,144900,725964220,14110,14110,14110,14110,0
20240909,144800,725964220,14110,14110,14110,14110,0
20240909,144700,725964220,14110,14130,14130,14110,240
20240909,144600,722574630,14200,14200,14200,14200,0
20240909,144500,722574630,14200,14190,14200,14190,7
20240909,144400,722475260,14200,14200,14200,14200,0
20240909,144300,722475260,14200,14200,14200,14200,0
20240909,144200,722475260,14200,14200,14200,14200,0
20240909,144100,722475260,14200,14160,14200,14160,50
20240909,144000,721765730,14160,14160,14160,14160,1
20240909,143900,721751570,14130,14130,14130,14130,0
20240909,143800,721751570,14130,14130,14130,14130,41
20240909,143700,721172240,14130,14130,14130,14130,0
20240909,143600,721172240,14130,14130,14130,14130,0
20240909,143500,721172240,14130,14130,14130,14130,59
20240909,143400,720338570,14200,14200,14200,14200,8
20240909,143300,720224970,14200,14200,14200,14200,1366
20240909,143200,700827770,14200,14200,14200,14200,0
20240909,143100,700827770,14200,14200,14200,14200,0
20240909,143000,700827770,14200,14200,14200,14200,20
20240909,142900,700543770,14200,14200,14200,14200,0
20240909,142800,700543770,14200,14200,14200,14200,5
20240909,142700,700472770,14200,14200,14200,14200,0
20240909,142600,700472770,14200,14200,14200,14200,103
20240909,142500,699010170,14200,14160,14200,14160,363
20240909,142400,693857950,14160,14180,14180,14160,145
20240909,142300,691803670,14170,14170,14170,14170,4
20240909,142200,691746990,14170,14170,14170,14170,0
20240909,142100,691746990,14170,14170,14170,14170,0
20240909,142000,691746990,14170,14170,14170,14170,0
20240909,141900,691746990,14170,14170,14170,14170,0
20240909,141800,691746990,14170,14170,14170,14170,0
20240909,141700,691746990,14170,14170,14170,14170,0
20240909,141600,691746990,14170,14170,14170,14170,10
20240909,141500,691605290,14170,14170,14170,14170,0
20240909,141400,691605290,14170,14170,14170,14170,0
20240909,141300,691605290,14170,14170,14170,14170,0
20240909,141200,691605290,14170,14170,14170,14170,0
20240909,141100,691605290,14170,14170,14170,14170,1
20240909,141000,691591120,14160,14160,14160,14160,0
20240909,140900,691591120,14160,14160,14160,14160,5
20240909,140800,691520320,14170,14170,14170,14170,1
20240909,140700,691506150,14160,14160,14160,14160,6
20240909,140600,691421190,14160,14160,14160,14160,5
20240909,140500,691350390,14160,14160,14160,14160,0
20240909,140400,691350390,14160,14160,14160,14160,0
20240909,140300,691350390,14160,14160,14160,14160,30
20240909,140200,690925590,14160,14160,14160,14160,0
20240909,140100,690925590,14160,14160,14160,14160,0
20240909,140000,690925590,14160,14160,14160,14160,0
20240909,135900,690925590,14160,14160,14160,14160,21
20240909,135800,690628230,14180,14180,14180,14180,0
20240909,135700,690628230,14180,14180,14180,14180,0
20240909,135600,690628230,14180,14180,14180,14180,0
20240909,135500,690628230,14180,14180,14180,14180,0
20240909,135400,690628230,14180,14170,14180,14170,150
20240909,135300,688501550,14170,14170,14170,14170,118
20240909,135200,686829490,14170,14170,14170,14170,0
20240909,135100,686829490,14170,14170,14170,14170,100
20240909,135000,685412490,14140,14140,14140,14140,0
20240909,134900,685412490,14140,14140,14140,14140,0
20240909,134800,685412490,14140,14140,14140,14140,0
20240909,134700,685412490,14140,14140,14140,14140,0
20240909,134600,685412490,14140,14140,14150,14140,479
20240909,134500,678636910,14110,14110,14110,14110,0
20240909,134400,678636910,14110,14110,14110,14110,0
20240909,134300,678636910,14110,14110,14110,14110,0
20240909,134200,678636910,14110,14110,14110,14110,200
20240909,134100,675814910,14140,14140,14140,14140,0
20240909,134000,675814910,14140,14140,14140,14140,0
20240909,133900,675814910,14140,14140,14140,14140,119
20240909,133800,674132250,14100,14100,14100,14100,0
20240909,133700,674132250,14100,14110,14110,14100,200
20240909,133600,671310900,14140,14140,14140,14140,0
20240909,133500,671310900,14140,14140,14140,14140,0
20240909,133400,671310900,14140,14140,14140,14140,0
20240909,133300,671310900,14140,14140,14140,14140,0
20240909,133200,671310900,14140,14140,14140,14140,0
20240909,133100,671310900,14140,14140,14140,14140,0
20240909,133000,671310900,14140,14140,14140,14140,150
20240909,132900,669189900,14100,14100,14100,14100,0
20240909,132800,669189900,14100,14100,14100,14100,2
20240909,132700,669161700,14100,14100,14100,14100,0
20240909,132600,669161700,14100,14100,14100,14100,0
20240909,132500,669161700,14100,14100,14100,14100,50
20240909,132400,668456700,14130,14130,14130,14130,0
20240909,132300,668456700,14130,14130,14130,14130,0
20240909,132200,668456700,14130,14130,14130,14130,2
20240909,132100,668428440,14130,14130,14130,14130,0
20240909,132000,668428440,14130,14130,14130,14130,0
20240909,131900,668428440,14130,14130,14130,14130,102
20240909,131800,666987180,14130,14130,14130,14130,0
20240909,131700,666987180,14130,14130,14130,14130,1
20240909,131600,666973050,14130,14130,14130,14130,0
20240909,131500,666973050,14130,14130,14130,14130,0
20240909,131400,666973050,14130,14100,14130,14100,392
20240909,131300,661445670,14100,14070,14100,14070,338
20240909,131200,656682870,14090,14090,14090,14090,4
20240909,131100,656626510,14070,14070,14070,14070,20
20240909,131000,656345110,14090,14090,14090,14090,0
20240909,130900,656345110,14090,14090,14090,14090,0
20240909,130800,656345110,14090,14090,14090,14090,0
20240909,130700,656345110,14090,14090,14090,14090,0
20240909,130600,656345110,14090,14090,14090,14090,38
20240909,130500,655809690,14080,14080,14080,14080,0
20240909,130400,655809690,14080,14080,14080,14080,7
20240909,130300,655711130,14090,14090,14090,14090,0
20240909,130200,655711130,14090,14090,14090,14090,0
20240909,130100,655711130,14090,14090,14090,14090,0
20240909,130000,655711130,14090,14090,14090,14090,0
20240909,125900,655711130,14090,14090,14090,14090,0
20240909,125800,655711130,14090,14090,14090,14090,0
20240909,125700,655711130,14090,14090,14090,14090,0
20240909,125600,655711130,14090,14090,14090,14090,1
20240909,125500,655697040,14090,14090,14090,14090,1
20240909,125400,655682950,14080,14080,14080,14080,0
20240909,125300,655682950,14080,14080,14080,14080,0
20240909,125200,655682950,14080,14070,14080,14070,2
20240909,125100,655654800,14060,14060,14060,14060,27
20240909,125000,655275180,14060,14060,14060,14060,0
20240909,124900,655275180,14060,14060,14060,14060,0
20240909,124800,655275180,14060,14060,14060,14060,0
20240909,124700,655275180,14060,14060,14060,14060,0
20240909,124600,655275180,14060,14060,14060,14060,0
20240909,124500,655275180,14060,14060,14060,14060,0
20240909,124400,655275180,14060,14060,14060,14060,0
20240909,124300,655275180,14060,14040,14060,14040,2543
20240909,124200,619540960,14040,14040,14040,14040,20
20240909,124100,619260160,14040,14030,14040,14030,13
20240909,124000,619077670,14020,14020,14020,14020,0
20240909,123900,619077670,14020,14020,14020,14020,1
20240909,123800,619063650,14010,14010,14010,14010,0
20240909,123700,619063650,14010,14010,14010,14010,0
20240909,123600,619063650,14010,14010,14010,14010,100
20240909,123500,617662650,14010,14010,14010,14010,100
20240909,123400,616261650,14040,14040,14040,14040,0
20240909,123300,616261650,14040,14040,14040,14040,0
20240909,123200,616261650,14040,14040,14040,14040,0
20240909,123100,616261650,14040,14040,14040,14040,0
20240909,123000,616261650,14040,14040,14040,14040,18
20240909,122900,616008930,14030,14010,14030,14010,17
20240909,122800,615770640,14020,14020,14020,14020,0
20240909,122700,615770640,14020,14020,14020,14020,0
20240909,122600,615770640,14020,14020,14020,14020,5
20240909,122500,615700540,14050,14050,14050,14050,0
20240909,122400,615700540,14050,14050,14050,14050,0
20240909,122300,615700540,14050,14050,14050,14050,0
20240909,122200,615700540,14050,14050,14050,14050,0
20240909,122100,615700540,14050,14050,14050,14050,0
20240909,122000,615700540,14050,14050,14050,14050,0
20240909,121900,615700540,14050,14050,14050,14050,0
20240909,121800,615700540,14050,14030,14050,14030,320
20240909,121700,611207660,14030,14030,14030,14030,66
20240909,121600,610281680,14030,14030,14030,14030,0
20240909,121500,610281680,14030,13960,14030,13960,51
20240909,121400,609569650,14040,14040,14040,14040,0
20240909,121300,609569650,14040,14040,14040,14040,0
20240909,121200,609569650,14040,13950,14040,13950,61
20240909,121100,608718610,14050,14050,14050,14050,0
20240909,121000,608718610,14050,14050,14050,14050,0
20240909,120900,608718610,14050,14050,14050,14050,54
20240909,120800,607959910,14050,14050,14050,14050,0
20240909,120700,607959910,14050,14050,14050,14050,0
20240909,120600,607959910,14050,14050,14050,14050,6
20240909,120500,607875610,14040,14030,14040,14030,28
20240909,120400,607482620,14040,14020,14040,14020,101
20240909,120300,606065590,14030,14030,14030,14030,1
20240909,120200,606051560,13920,13920,13920,13920,0
20240909,120100,606051560,13920,13920,13920,13920,10
20240909,120000,605912360,14030,14030,14030,14030,0
20240909,115900,605912360,14030,14030,14030,14030,1
20240909,115800,605898330,13920,13920,13920,13920,0
20240909,115700,605898330,13920,13920,13920,13920,0
20240909,115600,605898330,13920,14020,14020,13910,3057
20240909,115500,563334270,14110,14020,14110,14020,2
20240909,115400,563306140,14110,14020,14110,14020,11
20240909,115300,563151830,14120,14120,14120,14120,40
20240909,115200,562587030,14120,14110,14120,14110,100
20240909,115100,561175190,14120,14120,14120,14120,0
20240909,115000,561175190,14120,14120,14120,14120,0
20240909,114900,561175190,14120,14120,14120,14120,0
20240909,114800,561175190,14120,14120,14120,14120,1
20240909,114700,561161070,14120,14110,14120,14110,50
20240909,114600,560455460,14110,14000,14110,14000,22
20240909,114500,560146530,14000,13990,14000,13990,9
20240909,114400,560020610,13990,13990,13990,13990,0
20240909,114300,560020610,13990,13990,13990,13990,0
20240909,114200,560020610,13990,13990,13990,13990,0
20240909,114100,560020610,13990,13990,13990,13990,440
20240909,114000,553865010,13990,13910,13990,13910,353
20240909,113900,548926680,13990,13990,13990,13990,0
20240909,113800,548926680,13990,13990,13990,13990,0
20240909,113700,548926680,13990,13990,13990,13990,0
20240909,113600,548926680,13990,13990,13990,13990,0
20240909,113500,548926680,13990,13990,13990,13990,0
20240909,113400,548926680,13990,13990,13990,13990,0
20240909,113300,548926680,13990,13990,13990,13990,1
20240909,113200,548912690,13910,13910,13980,13910,264
20240909,113100,545222120,13980,13980,13980,13980,1
20240909,113000,545208140,13910,13910,13910,13910,0
20240909,112900,545208140,13910,13980,13980,13910,2
20240909,112800,545180250,13910,13910,13910,13910,1
20240909,112700,545166340,13980,13960,13980,13960,11
20240909,112600,545012690,13960,13960,13960,13960,1
20240909,112500,544998730,13890,13890,13890,13890,0
20240909,112400,544998730,13890,13890,13890,13890,0
20240909,112300,544998730,13890,13890,13890,13890,0
20240909,112200,544998730,13890,13890,13890,13890,0
20240909,112100,544998730,13890,13890,13890,13890,100
20240909,112000,543609730,13920,13910,13920,13910,742
20240909,111900,533281220,13910,13910,13910,13910,1
20240909,111800,533267310,13870,13900,13910,13870,40
20240909,111700,532711010,13910,13910,13910,13910,0
20240909,111600,532711010,13910,13910,13910,13910,1
20240909,111500,532697100,13910,13910,13910,13910,0
20240909,111400,532697100,13910,13870,13910,13870,101
20240909,111300,531296190,13910,13910,13910,13910,1
20240909,111200,531282280,13860,13860,13860,13860,59
20240909,111100,530464540,13840,13840,13840,13840,0
20240909,111000,530464540,13840,13840,13840,13840,0
20240909,110900,530464540,13840,13840,13840,13840,0
20240909,110800,530464540,13840,13830,13840,13830,154
20240909,110700,528333430,13830,13830,13830,13830,10
20240909,110600,528195130,13820,13820,13820,13820,10
20240909,110500,528056930,13730,13920,13920,13730,6990
20240909,110400,431785280,13930,13950,13950,13930,12
20240909,110300,431617910,13950,13950,13950,13950,9
20240909,110200,431492360,13980,13980,13980,13980,0
20240909,110100,431492360,13980,13980,13980,13980,0
20240909,110000,431492360,13980,13980,13980,13980,0
20240909,105900,431492360,13980,13980,13980,13980,0
20240909,105800,431492360,13980,13980,13980,13980,0
20240909,105700,431492360,13980,13960,13980,13960,50
20240909,105600,430793550,13910,13910,13910,13910,0
20240909,105500,430793550,13910,13910,13910,13910,1
20240909,105400,430779640,13960,13960,13960,13960,0
20240909,105300,430779640,13960,13960,13960,13960,0
20240909,105200,430779640,13960,13960,13960,13960,30
20240909,105100,430360840,13960,13960,13960,13960,0
20240909,105000,430360840,13960,13940,13960,13940,11
20240909,104900,430207430,13930,13930,13930,13930,1
20240909,104800,430193500,13950,13950,13950,13950,0
20240909,104700,430193500,13950,13950,13950,13950,0
20240909,104600,430193500,13950,13950,13950,13950,0
20240909,104500,430193500,13950,13950,13950,13950,0
20240909,104400,430193500,13950,13950,13950,13950,0
20240909,104300,430193500,13950,13950,13950,13950,71
20240909,104200,429203050,13950,13950,13950,13950,0
20240909,104100,429203050,13950,13950,13950,13950,0
20240909,104000,429203050,13950,13950,13950,13950,0
20240909,103900,429203050,13950,13950,13950,13950,72
20240909,103800,428198650,13980,13980,13980,13980,0
20240909,103700,428198650,13980,13910,13980,13910,72
20240909,103600,427192160,13900,13900,13900,13900,0
20240909,103500,427192160,13900,13900,13900,13900,0
20240909,103400,427192160,13900,13890,13900,13890,300
20240909,103300,423022250,13900,13900,13900,13900,0
20240909,103200,423022250,13900,13900,13900,13900,0
20240909,103100,423022250,13900,13900,13900,13900,0
20240909,103000,423022250,13900,13800,13900,13800,16
20240909,102900,422800930,13840,13840,13840,13840,0
20240909,102800,422800930,13840,13840,13840,13840,1
20240909,102700,422787090,13800,13800,13800,13800,3
20240909,102600,422745690,13800,13800,13800,13800,5
20240909,102500,422676690,13800,13810,13810,13800,715
20240909,102400,412806190,13860,13860,13860,13860,0
20240909,102300,412806190,13860,13860,13860,13860,0
20240909,102200,412806190,13860,13850,13860,13850,8
20240909,102100,412695380,13880,13880,13880,13880,0
20240909,102000,412695380,13880,13880,13880,13880,1
20240909,101900,412681500,13810,13860,13860,13810,30
20240909,101800,412267150,13870,13870,13870,13870,6
20240909,101700,412183930,13860,13860,13860,13860,0
20240909,101600,412183930,13860,13860,13860,13860,0
20240909,101500,412183930,13860,13860,13860,13860,0
20240909,101400,412183930,13860,13860,13860,13860,0
20240909,101300,412183930,13860,13830,13860,13830,629
20240909,101200,403474310,13830,13820,13830,13820,165
20240909,101100,401193860,13780,13780,13780,13780,0
20240909,101000,401193860,13780,13780,13780,13780,0
20240909,100900,401193860,13780,13810,13810,13780,92
20240909,100800,399925090,13860,13810,13860,13810,20
20240909,100700,399648480,13810,13800,13810,13800,7
20240909,100600,399551860,13810,13810,13810,13810,1
20240909,100500,399538050,13810,13810,13810,13810,0
20240909,100400,399538050,13810,13770,13810,13760,61
20240909,100300,398698450,13780,13780,13780,13780,5
20240909,100200,398629550,13770,13780,13780,13770,5
20240909,100100,398560690,13740,13740,13740,13740,0
20240909,100000,398560690,13740,13750,13750,13740,133
20240909,095900,396732770,13800,13800,13800,13800,0
20240909,095800,396732770,13800,13800,13800,13800,362
20240909,095700,391737170,13810,13810,13810,13810,0
20240909,095600,391737170,13810,13790,13810,13790,3
20240909,095500,391695770,13780,13700,13780,13700,48
20240909,095400,391035130,13700,13720,13720,13670,1149
20240909,095300,375288700,13720,13790,13790,13720,1601
20240909,095200,353284260,13800,13800,13800,13800,0
20240909,095100,353284260,13800,13800,13800,13800,144
20240909,095000,351297060,13800,13800,13800,13800,125
20240909,094900,349572060,13800,13780,13800,13780,700
20240909,094800,339912110,13770,13790,13790,13740,1205
20240909,094700,323333730,13800,13800,13800,13790,335
20240909,094600,318712080,13800,13830,13830,13800,1288
20240909,094500,300926420,13830,13850,13850,13830,1287
20240909,094400,283118950,13850,13860,13890,13850,571
20240909,094300,275198590,13850,13900,13900,13840,1146
20240909,094200,259314950,13890,13900,13900,13890,562
20240909,094100,251506040,13980,13920,13980,13910,408
20240909,094000,245828410,13930,13940,13940,13930,400
20240909,093900,240255010,13990,14100,14160,13990,262
20240909,093800,236580010,13990,13990,13990,13990,30
20240909,093700,236160310,13960,13950,13960,13950,6
20240909,093600,236076600,13940,13900,13940,13890,322
20240909,093500,231601320,13940,13920,13940,13900,318
20240909,093400,227172160,13920,13970,13970,13920,504
20240909,093300,220146490,13970,14060,14060,13940,6282
20240909,093200,132207170,14070,14070,14070,14070,114
20240909,093100,130603190,14080,14090,14090,14080,51
20240909,093000,129885100,14080,14070,14080,14070,451
20240909,092900,123535030,14080,14100,14100,14080,469
20240909,092800,116926170,14100,14080,14100,14080,111
20240909,092700,115361250,14080,14100,14100,14080,160
20240909,092600,113107650,14100,14100,14100,14100,41
20240909,092500,112529550,14100,14100,14100,14100,532
20240909,092400,105028350,14090,14100,14100,14090,11
20240909,092300,104873350,14090,14110,14110,14090,1259
20240909,092200,87129690,14100,14100,14100,14100,0
20240909,092100,87129690,14100,14110,14110,14100,426
20240909,092000,81122490,14110,14120,14120,14110,780
20240909,091900,70115830,14120,14120,14120,14120,220
20240909,091800,67009430,14120,14120,14120,14120,0
20240909,091700,67009430,14120,14120,14120,14120,92
20240909,091600,65710390,14150,14150,14150,14150,3
20240909,091500,65667940,14150,14150,14150,14150,40
20240909,091400,65101940,14120,14120,14120,14120,0
20240909,091300,65101940,14120,14120,14120,14120,0
20240909,091200,65101940,14120,14130,14130,14120,300
20240909,091100,60863940,14130,14180,14180,14130,112
20240909,091000,59276380,14160,14160,14160,14160,500
20240909,090900,52196380,14100,14100,14100,14100,100
20240909,090800,50786380,14090,14090,14090,14090,501
20240909,090700,43727290,14100,14100,14100,14090,205
20240909,090600,40837000,14110,14110,14110,14110,200
20240909,090500,38015000,14110,14170,14170,14110,220
20240909,090400,34905460,14160,14160,14160,14160,529
20240909,090300,27414820,14160,14230,14230,14160,124
20240909,090200,25656720,14390,14390,14390,14390,0
20240909,090100,25656720,14390,14390,14390,14390,3
20240909,090000,25613550,14160,14180,14190,14160,1806