KissMeData/200880/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203100,2253790000,14350,14350,14350,14350,5717
20240902,203000,2253790000,14350,14350,14350,14350,0
20240902,202900,2253790000,14350,14350,14350,14350,0
20240902,202800,2253790000,14350,14350,14350,14350,0
20240902,202700,2253790000,14350,14350,14350,14350,0
20240902,202600,2253790000,14350,14350,14350,14350,0
20240902,202500,2253790000,14350,14350,14350,14350,0
20240902,202400,2253790000,14350,14350,14350,14350,0
20240902,202300,2253790000,14350,14350,14350,14350,0
20240902,202200,2253790000,14350,14350,14350,14350,0
20240902,202100,2253790000,14350,14350,14350,14350,0
20240902,202000,2253790000,14350,14350,14350,14350,0
20240902,201900,2253790000,14350,14350,14350,14350,0
20240902,201800,2253790000,14350,14350,14350,14350,0
20240902,201700,2253790000,14350,14350,14350,14350,0
20240902,201600,2253790000,14350,14350,14350,14350,0
20240902,201500,2253790000,14350,14350,14350,14350,0
20240902,201400,2253790000,14350,14350,14350,14350,0
20240902,201300,2253790000,14350,14350,14350,14350,0
20240902,201200,2253790000,14350,14350,14350,14350,0
20240902,201100,2253790000,14350,14350,14350,14350,0
20240902,201000,2253790000,14350,14350,14350,14350,0
20240902,200900,2253790000,14350,14350,14350,14350,0
20240902,200800,2253790000,14350,14350,14350,14350,0
20240902,200700,2253790000,14350,14350,14350,14350,0
20240902,200600,2253790000,14350,14350,14350,14350,0
20240902,200500,2253790000,14350,14350,14350,14350,0
20240902,200400,2253790000,14350,14350,14350,14350,0
20240902,200300,2253790000,14350,14350,14350,14350,0
20240902,200200,2253790000,14350,14350,14350,14350,0
20240902,200100,2253790000,14350,14350,14350,14350,5717
20240902,200000,2253790000,14350,14350,14350,14350,0
20240902,195900,2253790000,14350,14350,14350,14350,0
20240902,195800,2253790000,14350,14350,14350,14350,0
20240902,195700,2253790000,14350,14350,14350,14350,0
20240902,195600,2253790000,14350,14350,14350,14350,0
20240902,195500,2253790000,14350,14350,14350,14350,0
20240902,195400,2253790000,14350,14350,14350,14350,0
20240902,195300,2253790000,14350,14350,14350,14350,0
20240902,195200,2253790000,14350,14350,14350,14350,0
20240902,195100,2253790000,14350,14350,14350,14350,0
20240902,195000,2253790000,14350,14350,14350,14350,0
20240902,194900,2253790000,14350,14350,14350,14350,0
20240902,194800,2253790000,14350,14350,14350,14350,0
20240902,194700,2253790000,14350,14350,14350,14350,0
20240902,194600,2253790000,14350,14350,14350,14350,0
20240902,194500,2253790000,14350,14350,14350,14350,0
20240902,194400,2253790000,14350,14350,14350,14350,0
20240902,194300,2253790000,14350,14350,14350,14350,0
20240902,194200,2253790000,14350,14350,14350,14350,0
20240902,194100,2253790000,14350,14350,14350,14350,0
20240902,194000,2253790000,14350,14350,14350,14350,0
20240902,193900,2253790000,14350,14350,14350,14350,0
20240902,193800,2253790000,14350,14350,14350,14350,0
20240902,193700,2253790000,14350,14350,14350,14350,0
20240902,193600,2253790000,14350,14350,14350,14350,0
20240902,193500,2253790000,14350,14350,14350,14350,0
20240902,193400,2253790000,14350,14350,14350,14350,0
20240902,193300,2253790000,14350,14350,14350,14350,0
20240902,193200,2253790000,14350,14350,14350,14350,0
20240902,193100,2253790000,14350,14350,14350,14350,5717
20240902,193000,2253790000,14350,14350,14350,14350,0
20240902,192900,2253790000,14350,14350,14350,14350,0
20240902,192800,2253790000,14350,14350,14350,14350,0
20240902,192700,2253790000,14350,14350,14350,14350,0
20240902,192600,2253790000,14350,14350,14350,14350,0
20240902,192500,2253790000,14350,14350,14350,14350,0
20240902,192400,2253790000,14350,14350,14350,14350,0
20240902,192300,2253790000,14350,14350,14350,14350,0
20240902,192200,2253790000,14350,14350,14350,14350,0
20240902,192100,2253790000,14350,14350,14350,14350,0
20240902,192000,2253790000,14350,14350,14350,14350,0
20240902,191900,2253790000,14350,14350,14350,14350,0
20240902,191800,2253790000,14350,14350,14350,14350,0
20240902,191700,2253790000,14350,14350,14350,14350,0
20240902,191600,2253790000,14350,14350,14350,14350,0
20240902,191500,2253790000,14350,14350,14350,14350,0
20240902,191400,2253790000,14350,14350,14350,14350,0
20240902,191300,2253790000,14350,14350,14350,14350,0
20240902,191200,2253790000,14350,14350,14350,14350,0
20240902,191100,2253790000,14350,14350,14350,14350,0
20240902,191000,2253790000,14350,14350,14350,14350,0
20240902,190900,2253790000,14350,14350,14350,14350,0
20240902,190800,2253790000,14350,14350,14350,14350,0
20240902,190700,2253790000,14350,14350,14350,14350,0
20240902,190600,2253790000,14350,14350,14350,14350,0
20240902,190500,2253790000,14350,14350,14350,14350,0
20240902,190400,2253790000,14350,14350,14350,14350,0
20240902,190300,2253790000,14350,14350,14350,14350,0
20240902,190200,2253790000,14350,14350,14350,14350,0
20240902,190100,2253790000,14350,14350,14350,14350,5717
20240902,190000,2253790000,14350,14350,14350,14350,0
20240902,185900,2253790000,14350,14350,14350,14350,0
20240902,185800,2253790000,14350,14350,14350,14350,0
20240902,185700,2253790000,14350,14350,14350,14350,0
20240902,185600,2253790000,14350,14350,14350,14350,0
20240902,185500,2253790000,14350,14350,14350,14350,0
20240902,185400,2253790000,14350,14350,14350,14350,0
20240902,185300,2253790000,14350,14350,14350,14350,0
20240902,185200,2253790000,14350,14350,14350,14350,0
20240902,185100,2253790000,14350,14350,14350,14350,0
20240902,185000,2253790000,14350,14350,14350,14350,0
20240902,184900,2253790000,14350,14350,14350,14350,0
20240902,184800,2253790000,14350,14350,14350,14350,0
20240902,184700,2253790000,14350,14350,14350,14350,0
20240902,184600,2253790000,14350,14350,14350,14350,0
20240902,184500,2253790000,14350,14350,14350,14350,0
20240902,184400,2253790000,14350,14350,14350,14350,0
20240902,184300,2253790000,14350,14350,14350,14350,0
20240902,184200,2253790000,14350,14350,14350,14350,0
20240902,184100,2253790000,14350,14350,14350,14350,0
20240902,184000,2253790000,14350,14350,14350,14350,0
20240902,183900,2253790000,14350,14350,14350,14350,0
20240902,183800,2253790000,14350,14350,14350,14350,0
20240902,183700,2253790000,14350,14350,14350,14350,0
20240902,183600,2253790000,14350,14350,14350,14350,0
20240902,183500,2253790000,14350,14350,14350,14350,0
20240902,183400,2253790000,14350,14350,14350,14350,0
20240902,183300,2253790000,14350,14350,14350,14350,0
20240902,183200,2253790000,14350,14350,14350,14350,0
20240902,183100,2253790000,14350,14350,14350,14350,5717
20240902,183000,2253790000,14350,14350,14350,14350,0
20240902,182900,2253790000,14350,14350,14350,14350,0
20240902,182800,2253790000,14350,14350,14350,14350,0
20240902,182700,2253790000,14350,14350,14350,14350,0
20240902,182600,2253790000,14350,14350,14350,14350,0
20240902,182500,2253790000,14350,14350,14350,14350,0
20240902,182400,2253790000,14350,14350,14350,14350,0
20240902,182300,2253790000,14350,14350,14350,14350,0
20240902,182200,2253790000,14350,14350,14350,14350,0
20240902,182100,2253790000,14350,14350,14350,14350,0
20240902,182000,2253790000,14350,14350,14350,14350,0
20240902,181900,2253790000,14350,14350,14350,14350,0
20240902,181800,2253790000,14350,14350,14350,14350,0
20240902,181700,2253790000,14350,14350,14350,14350,0
20240902,181600,2253790000,14350,14350,14350,14350,0
20240902,181500,2253790000,14350,14350,14350,14350,0
20240902,181400,2253790000,14350,14350,14350,14350,0
20240902,181300,2253790000,14350,14350,14350,14350,0
20240902,181200,2253790000,14350,14350,14350,14350,0
20240902,181100,2253790000,14350,14350,14350,14350,0
20240902,181000,2253790000,14350,14350,14350,14350,0
20240902,180900,2253790000,14350,14350,14350,14350,0
20240902,180800,2253790000,14350,14350,14350,14350,0
20240902,180700,2253790000,14350,14350,14350,14350,0
20240902,180600,2253790000,14350,14350,14350,14350,0
20240902,180500,2253790000,14350,14350,14350,14350,0
20240902,180400,2253790000,14350,14350,14350,14350,0
20240902,180300,2253790000,14350,14350,14350,14350,0
20240902,180200,2253790000,14350,14350,14350,14350,0
20240902,180100,2253790000,14350,14350,14350,14350,5717
20240902,180000,2253790000,14350,14350,14350,14350,0
20240902,175900,2253790000,14350,14350,14350,14350,0
20240902,175800,2253790000,14350,14350,14350,14350,0
20240902,175700,2253790000,14350,14350,14350,14350,0
20240902,175600,2253790000,14350,14350,14350,14350,0
20240902,175500,2253790000,14350,14350,14350,14350,0
20240902,175400,2253790000,14350,14350,14350,14350,0
20240902,175300,2253790000,14350,14350,14350,14350,0
20240902,175200,2253790000,14350,14350,14350,14350,0
20240902,175100,2253790000,14350,14350,14350,14350,0
20240902,175000,2253790000,14350,14350,14350,14350,0
20240902,174900,2253790000,14350,14350,14350,14350,0
20240902,174800,2253790000,14350,14350,14350,14350,0
20240902,174700,2253790000,14350,14350,14350,14350,0
20240902,174600,2253790000,14350,14350,14350,14350,0
20240902,174500,2253790000,14350,14350,14350,14350,0
20240902,174400,2253790000,14350,14350,14350,14350,0
20240902,174300,2253790000,14350,14350,14350,14350,0
20240902,174200,2253790000,14350,14350,14350,14350,0
20240902,174100,2253790000,14350,14350,14350,14350,0
20240902,174000,2253790000,14350,14350,14350,14350,0
20240902,173900,2253790000,14350,14350,14350,14350,0
20240902,173800,2253790000,14350,14350,14350,14350,0
20240902,173700,2253790000,14350,14350,14350,14350,0
20240902,173600,2253790000,14350,14350,14350,14350,0
20240902,173500,2253790000,14350,14350,14350,14350,0
20240902,173400,2253790000,14350,14350,14350,14350,0
20240902,173300,2253790000,14350,14350,14350,14350,0
20240902,173200,2253790000,14350,14350,14350,14350,0
20240902,173100,2253790000,14350,14350,14350,14350,5717
20240902,173000,2253790000,14350,14350,14350,14350,0
20240902,172900,2253790000,14350,14350,14350,14350,0
20240902,172800,2253790000,14350,14350,14350,14350,0
20240902,172700,2253790000,14350,14350,14350,14350,0
20240902,172600,2253790000,14350,14350,14350,14350,0
20240902,172500,2253790000,14350,14350,14350,14350,0
20240902,172400,2253790000,14350,14350,14350,14350,0
20240902,172300,2253790000,14350,14350,14350,14350,0
20240902,172200,2253790000,14350,14350,14350,14350,0
20240902,172100,2253790000,14350,14350,14350,14350,0
20240902,172000,2253790000,14350,14350,14350,14350,0
20240902,171900,2253790000,14350,14350,14350,14350,0
20240902,171800,2253790000,14350,14350,14350,14350,0
20240902,171700,2253790000,14350,14350,14350,14350,0
20240902,171600,2253790000,14350,14350,14350,14350,0
20240902,171500,2253790000,14350,14350,14350,14350,0
20240902,171400,2253790000,14350,14350,14350,14350,0
20240902,171300,2253790000,14350,14350,14350,14350,0
20240902,171200,2253790000,14350,14350,14350,14350,0
20240902,171100,2253790000,14350,14350,14350,14350,0
20240902,171000,2253790000,14350,14350,14350,14350,0
20240902,170900,2253790000,14350,14350,14350,14350,0
20240902,170800,2253790000,14350,14350,14350,14350,0
20240902,170700,2253790000,14350,14350,14350,14350,0
20240902,170600,2253790000,14350,14350,14350,14350,0
20240902,170500,2253790000,14350,14350,14350,14350,0
20240902,170400,2253790000,14350,14350,14350,14350,0
20240902,170300,2253790000,14350,14350,14350,14350,0
20240902,170200,2253790000,14350,14350,14350,14350,0
20240902,170100,2253790000,14350,14350,14350,14350,5717
20240902,170000,2253790000,14350,14350,14350,14350,0
20240902,165900,2253790000,14350,14350,14350,14350,0
20240902,165800,2253790000,14350,14350,14350,14350,0
20240902,165700,2253790000,14350,14350,14350,14350,0
20240902,165600,2253790000,14350,14350,14350,14350,0
20240902,165500,2253790000,14350,14350,14350,14350,0
20240902,165400,2253790000,14350,14350,14350,14350,0
20240902,165300,2253790000,14350,14350,14350,14350,0
20240902,165200,2253790000,14350,14350,14350,14350,0
20240902,165100,2253790000,14350,14350,14350,14350,0
20240902,165000,2253790000,14350,14350,14350,14350,0
20240902,164900,2253790000,14350,14350,14350,14350,0
20240902,164800,2253790000,14350,14350,14350,14350,0
20240902,164700,2253790000,14350,14350,14350,14350,0
20240902,164600,2253790000,14350,14350,14350,14350,0
20240902,164500,2253790000,14350,14350,14350,14350,0
20240902,164400,2253790000,14350,14350,14350,14350,0
20240902,164300,2253790000,14350,14350,14350,14350,0
20240902,164200,2253790000,14350,14350,14350,14350,0
20240902,164100,2253790000,14350,14350,14350,14350,0
20240902,164000,2253790000,14350,14350,14350,14350,0
20240902,163900,2253790000,14350,14350,14350,14350,0
20240902,163800,2253790000,14350,14350,14350,14350,0
20240902,163700,2253790000,14350,14350,14350,14350,0
20240902,163600,2253790000,14350,14350,14350,14350,0
20240902,163500,2253790000,14350,14350,14350,14350,0
20240902,163400,2253790000,14350,14350,14350,14350,0
20240902,163300,2253790000,14350,14350,14350,14350,0
20240902,163200,2253790000,14350,14350,14350,14350,0
20240902,163100,2253790000,14350,14350,14350,14350,5717
20240902,163000,2253790000,14350,14350,14350,14350,0
20240902,162900,2253790000,14350,14350,14350,14350,0
20240902,162800,2253790000,14350,14350,14350,14350,0
20240902,162700,2253790000,14350,14350,14350,14350,0
20240902,162600,2253790000,14350,14350,14350,14350,0
20240902,162500,2253790000,14350,14350,14350,14350,0
20240902,162400,2253790000,14350,14350,14350,14350,0
20240902,162300,2253790000,14350,14350,14350,14350,0
20240902,162200,2253790000,14350,14350,14350,14350,0
20240902,162100,2253790000,14350,14350,14350,14350,0
20240902,162000,2253790000,14350,14350,14350,14350,0
20240902,161900,2253790000,14350,14350,14350,14350,0
20240902,161800,2253790000,14350,14350,14350,14350,0
20240902,161700,2253790000,14350,14350,14350,14350,0
20240902,161600,2253790000,14350,14350,14350,14350,0
20240902,161500,2253790000,14350,14350,14350,14350,0
20240902,161400,2253790000,14350,14350,14350,14350,0
20240902,161300,2253790000,14350,14350,14350,14350,0
20240902,161200,2253790000,14350,14350,14350,14350,0
20240902,161100,2253790000,14350,14350,14350,14350,0
20240902,161000,2253790000,14350,14350,14350,14350,0
20240902,160900,2253790000,14350,14350,14350,14350,0
20240902,160800,2253790000,14350,14350,14350,14350,0
20240902,160700,2253790000,14350,14350,14350,14350,0
20240902,160600,2253790000,14350,14350,14350,14350,0
20240902,160500,2253790000,14350,14350,14350,14350,0
20240902,160400,2253790000,14350,14350,14350,14350,0
20240902,160300,2253790000,14350,14350,14350,14350,0
20240902,160200,2253790000,14350,14350,14350,14350,0
20240902,160100,2253790000,14350,14350,14350,14350,5717
20240902,160000,2253790000,14350,14350,14350,14350,0
20240902,155900,2253790000,14350,14350,14350,14350,0
20240902,155800,2253790000,14350,14350,14350,14350,0
20240902,155700,2253790000,14350,14350,14350,14350,0
20240902,155600,2253790000,14350,14350,14350,14350,0
20240902,155500,2253790000,14350,14350,14350,14350,0
20240902,155400,2253790000,14350,14350,14350,14350,0
20240902,155300,2253790000,14350,14350,14350,14350,0
20240902,155200,2253790000,14350,14350,14350,14350,0
20240902,155100,2253790000,14350,14350,14350,14350,0
20240902,155000,2253790000,14350,14350,14350,14350,0
20240902,154900,2253790000,14350,14350,14350,14350,0
20240902,154800,2253790000,14350,14350,14350,14350,0
20240902,154700,2253790000,14350,14350,14350,14350,0
20240902,154600,2253790000,14350,14350,14350,14350,0
20240902,154500,2253790000,14350,14350,14350,14350,0
20240902,154400,2253790000,14350,14350,14350,14350,0
20240902,154300,2253790000,14350,14350,14350,14350,0
20240902,154200,2253790000,14350,14350,14350,14350,0
20240902,154100,2253790000,14350,14350,14350,14350,0
20240902,154000,2253790000,14350,14350,14350,14350,0
20240902,153900,2253790000,14350,14350,14350,14350,0
20240902,153800,2253790000,14350,14350,14350,14350,0
20240902,153700,2253790000,14350,14350,14350,14350,0
20240902,153600,2253790000,14350,14350,14350,14350,0
20240902,153500,2253790000,14350,14350,14350,14350,0
20240902,153400,2253790000,14350,14350,14350,14350,0
20240902,153300,2253790000,14350,14350,14350,14350,0
20240902,153200,2253790000,14350,14350,14350,14350,0
20240902,153100,2253790000,14350,14350,14350,14350,5717
20240902,153000,2253790000,14350,14350,14350,14350,5717
20240902,152900,2171751050,14340,14340,14340,14340,0
20240902,152800,2171751050,14340,14340,14340,14340,0
20240902,152700,2171751050,14340,14340,14340,14340,0
20240902,152600,2171751050,14340,14340,14340,14340,0
20240902,152500,2171751050,14340,14340,14340,14340,0
20240902,152400,2171751050,14340,14340,14340,14340,0
20240902,152300,2171751050,14340,14340,14340,14340,0
20240902,152200,2171751050,14340,14340,14340,14340,0
20240902,152100,2171751050,14340,14340,14340,14340,0
20240902,152000,2171751050,14340,14340,14340,14340,0
20240902,151900,2171751050,14340,14330,14340,14330,847
20240902,151800,2159613420,14330,14330,14330,14330,355
20240902,151700,2154526270,14330,14330,14340,14330,603
20240902,151600,2145885220,14330,14320,14330,14310,2128
20240902,151500,2115428820,14320,14320,14320,14320,35
20240902,151400,2114927620,14320,14320,14320,14320,1
20240902,151300,2114913300,14320,14320,14320,14310,133
20240902,151200,2113009800,14330,14330,14330,14320,28
20240902,151100,2112608590,14330,14340,14340,14320,99
20240902,151000,2111189050,14340,14330,14340,14330,274
20240902,150900,2107260690,14340,14340,14340,14330,192
20240902,150800,2104509030,14340,14320,14340,14300,411
20240902,150700,2098625740,14330,14330,14330,14330,654
20240902,150600,2089253920,14320,14320,14320,14320,30
20240902,150500,2088824320,14320,14320,14320,14320,163
20240902,150400,2086490160,14330,14320,14330,14320,63
20240902,150300,2085587380,14310,14330,14330,14310,162
20240902,150200,2083266580,14340,14320,14340,14310,1002
20240902,150100,2068927250,14340,14340,14340,14340,10
20240902,150000,2068783850,14340,14320,14340,14310,631
20240902,145900,2059745970,14320,14310,14330,14310,96
20240902,145800,2058371230,14310,14310,14310,14310,240
20240902,145700,2054936830,14310,14310,14320,14310,402
20240902,145600,2049183290,14310,14320,14320,14300,440
20240902,145500,2042889870,14320,14300,14330,14300,140
20240902,145400,2040885930,14330,14300,14330,14300,392
20240902,145300,2035277980,14330,14310,14330,14300,756
20240902,145200,2024462060,14320,14320,14320,14310,204
20240902,145100,2021542750,14320,14320,14320,14320,591
20240902,145000,2013079630,14320,14310,14320,14310,213
20240902,144900,2010030020,14310,14310,14310,14310,278
20240902,144800,2006051840,14310,14310,14320,14310,423
20240902,144700,1999998700,14320,14320,14320,14320,48
20240902,144600,1999311340,14320,14320,14330,14320,202
20240902,144500,1996418680,14310,14310,14320,14310,724
20240902,144400,1986058140,14310,14310,14310,14310,160
20240902,144300,1983768540,14310,14310,14310,14310,111
20240902,144200,1982180130,14310,14310,14310,14310,343
20240902,144100,1977271800,14330,14310,14330,14310,334
20240902,144000,1972490520,14310,14320,14320,14310,104
20240902,143900,1971002270,14300,14320,14320,14300,335
20240902,143800,1966209390,14320,14300,14320,14300,262
20240902,143700,1962462410,14310,14310,14310,14310,0
20240902,143600,1962462410,14310,14290,14310,14290,739
20240902,143500,1951896000,14290,14290,14290,14290,252
20240902,143400,1948294920,14290,14300,14300,14290,134
20240902,143300,1946380010,14290,14290,14290,14290,424
20240902,143200,1940321050,14290,14290,14290,14290,253
20240902,143100,1936705680,14290,14300,14300,14290,60
20240902,143000,1935848160,14290,14290,14290,14290,395
20240902,142900,1930203610,14310,14300,14310,14300,211
20240902,142800,1927186010,14300,14290,14300,14290,329
20240902,142700,1922482170,14290,14300,14300,14290,128
20240902,142600,1920652630,14300,14300,14300,14300,216
20240902,142500,1917563830,14300,14290,14300,14290,514
20240902,142400,1910216260,14300,14300,14300,14300,435
20240902,142300,1903995760,14290,14300,14300,14290,199
20240902,142200,1901150920,14300,14300,14300,14290,387
20240902,142100,1895618530,14300,14300,14300,14300,69
20240902,142000,1894631830,14300,14300,14300,14290,403
20240902,141900,1888869790,14290,14300,14300,14290,265
20240902,141800,1885082010,14300,14300,14310,14300,165
20240902,141700,1882722460,14300,14310,14310,14300,192
20240902,141600,1879976760,14310,14300,14310,14290,448
20240902,141500,1873572050,14300,14300,14300,14300,116
20240902,141400,1871913250,14300,14300,14310,14300,136
20240902,141300,1869968410,14300,14290,14300,14290,555
20240902,141200,1862034490,14290,14300,14300,14290,320
20240902,141100,1857460490,14300,14310,14310,14300,55
20240902,141000,1856673890,14310,14300,14310,14290,538
20240902,140900,1848981100,14300,14310,14310,14300,106
20240902,140800,1847465100,14310,14310,14310,14310,9
20240902,140700,1847336310,14310,14300,14310,14300,453
20240902,140600,1840858020,14300,14300,14310,14300,274
20240902,140500,1836939590,14300,14300,14300,14300,24
20240902,140400,1836596390,14300,14300,14300,14290,522
20240902,140300,1829132650,14300,14300,14300,14290,139
20240902,140200,1827145810,14300,14300,14300,14300,84
20240902,140100,1825944610,14290,14300,14300,14290,370
20240902,140000,1820657040,14300,14300,14310,14300,220
20240902,135900,1817510740,14300,14300,14310,14300,402
20240902,135800,1811761540,14290,14310,14330,14290,182
20240902,135700,1809160380,14300,14300,14300,14300,208
20240902,135600,1806185980,14310,14300,14310,14300,419
20240902,135500,1800193950,14300,14310,14310,14300,177
20240902,135400,1797662800,14300,14310,14310,14300,186
20240902,135300,1795002860,14310,14300,14310,14300,691
20240902,135200,1785121290,14300,14300,14300,14300,193
20240902,135100,1782361390,14300,14310,14310,14300,257
20240902,135000,1778685780,14310,14300,14310,14290,1129
20240902,134900,1762541840,14310,14310,14310,14310,27
20240902,134800,1762155470,14310,14310,14310,14310,301
20240902,134700,1757848160,14300,14300,14300,14300,344
20240902,134600,1752928960,14310,14310,14310,14310,60
20240902,134500,1752070360,14310,14320,14320,14300,459
20240902,134400,1745504920,14320,14310,14320,14290,484
20240902,134300,1738582810,14310,14300,14310,14300,282
20240902,134200,1734550110,14310,14300,14310,14300,138
20240902,134100,1732575380,14310,14300,14310,14300,378
20240902,134000,1727168790,14300,14300,14310,14300,225
20240902,133900,1723951230,14310,14300,14310,14300,83
20240902,133800,1722764060,14310,14300,14310,14290,687
20240902,133700,1712941680,14320,14320,14320,14310,256
20240902,133600,1709278010,14320,14310,14320,14310,60
20240902,133500,1708419310,14310,14330,14330,14310,358
20240902,133400,1703296310,14330,14320,14330,14320,273
20240902,133300,1699386830,14320,14330,14330,14320,55
20240902,133200,1698599200,14320,14330,14330,14310,404
20240902,133100,1692815190,14330,14320,14330,14320,207
20240902,133000,1689850590,14320,14300,14320,14300,377
20240902,132900,1684457310,14290,14300,14310,14290,349
20240902,132800,1679466660,14300,14300,14300,14300,248
20240902,132700,1675920260,14300,14290,14300,14290,304
20240902,132600,1671574780,14290,14280,14290,14280,284
20240902,132500,1667518250,14280,14280,14280,14280,538
20240902,132400,1659835610,14280,14280,14280,14280,226
20240902,132300,1656608330,14280,14290,14300,14280,240
20240902,132200,1653180340,14280,14290,14290,14280,193
20240902,132100,1650424090,14290,14290,14300,14290,227
20240902,132000,1647180250,14290,14290,14290,14290,257
20240902,131900,1643507720,14290,14290,14290,14280,208
20240902,131800,1640537120,14280,14280,14290,14270,1104
20240902,131700,1624773580,14280,14290,14300,14280,215
20240902,131600,1621702940,14290,14300,14300,14280,250
20240902,131500,1618130970,14300,14290,14300,14290,387
20240902,131400,1612600310,14300,14290,14300,14290,385
20240902,131300,1607096880,14290,14300,14300,14280,1867
20240902,131200,1580433850,14290,14300,14300,14290,425
20240902,131100,1574356650,14300,14290,14300,14290,333
20240902,131000,1569597670,14300,14290,14300,14290,129
20240902,130900,1567754190,14290,14300,14300,14290,363
20240902,130800,1562565010,14300,14300,14300,14300,216
20240902,130700,1559476210,14300,14290,14300,14290,356
20240902,130600,1554388060,14290,14290,14300,14290,514
20240902,130500,1547040250,14300,14290,14300,14290,300
20240902,130400,1542752470,14290,14290,14290,14290,100
20240902,130300,1541323470,14290,14300,14300,14290,374
20240902,130200,1535978710,14300,14300,14300,14300,213
20240902,130100,1532932810,14300,14290,14300,14290,173
20240902,130000,1530459760,14290,14300,14300,14290,437
20240902,125900,1524214090,14300,14310,14310,14290,366
20240902,125800,1518980070,14310,14310,14310,14310,264
20240902,125700,1515202230,14320,14330,14330,14320,131
20240902,125600,1513326300,14330,14330,14350,14330,313
20240902,125500,1508838250,14330,14320,14330,14320,538
20240902,125400,1501131800,14310,14310,14320,14310,234
20240902,125300,1497783250,14310,14300,14310,14300,260
20240902,125200,1494065240,14300,14300,14300,14300,227
20240902,125100,1490819140,14290,14300,14300,14290,228
20240902,125000,1487560450,14290,14290,14300,14290,264
20240902,124900,1483786890,14280,14280,14280,14280,172
20240902,124800,1481330730,14290,14280,14290,14270,374
20240902,124700,1475990110,14280,14290,14290,14280,175
20240902,124600,1473491080,14290,14280,14290,14280,380
20240902,124500,1468064360,14280,14290,14290,14280,479
20240902,124400,1461223720,14290,14280,14290,14280,372
20240902,124300,1455911320,14290,14290,14290,14280,200
20240902,124200,1453054180,14270,14290,14290,14270,1021
20240902,124100,1438475460,14290,14290,14290,14290,48
20240902,124000,1437789540,14290,14300,14300,14290,320
20240902,123900,1433214540,14300,14310,14310,14300,235
20240902,123800,1429854020,14300,14300,14300,14300,89
20240902,123700,1428581320,14300,14290,14300,14290,368
20240902,123600,1423321980,14290,14280,14290,14280,284
20240902,123500,1419265600,14290,14290,14290,14290,10
20240902,123400,1419122700,14280,14290,14300,14280,387
20240902,123300,1413595830,14300,14290,14300,14290,296
20240902,123200,1409365890,14290,14300,14300,14290,91
20240902,123100,1408065450,14290,14290,14300,14290,468
20240902,123000,1401377710,14290,14300,14300,14290,181
20240902,122900,1398791120,14300,14280,14300,14280,235
20240902,122800,1395433000,14330,14290,14330,14290,172
20240902,122700,1392975080,14290,14280,14290,14280,399
20240902,122600,1387276940,14280,14280,14280,14280,221
20240902,122500,1384121060,14290,14290,14290,14290,351
20240902,122400,1379105270,14300,14300,14300,14300,247
20240902,122300,1375573170,14300,14320,14320,14300,101
20240902,122200,1374128850,14300,14280,14300,14270,349
20240902,122100,1369146040,14280,14280,14290,14280,220
20240902,122000,1366004430,14290,14290,14290,14280,328
20240902,121900,1361319540,14290,14280,14290,14280,336
20240902,121800,1356521450,14280,14290,14290,14280,183
20240902,121700,1353908150,14290,14280,14290,14280,310
20240902,121600,1349480170,14280,14280,14280,14270,362
20240902,121500,1344312660,14290,14280,14290,14280,35
20240902,121400,1343812570,14290,14280,14290,14280,352
20240902,121300,1338785840,14280,14280,14290,14280,407
20240902,121200,1332973820,14280,14280,14280,14280,3
20240902,121100,1332930980,14280,14290,14290,14280,469
20240902,121000,1326232820,14290,14290,14290,14290,237
20240902,120900,1322846090,14340,14350,14350,14340,42
20240902,120800,1322243800,14350,14270,14350,14270,360
20240902,120700,1317098570,14280,14280,14290,14280,693
20240902,120600,1307201630,14280,14280,14280,14280,71
20240902,120500,1306187750,14280,14280,14280,14280,258
20240902,120400,1302503510,14280,14280,14290,14280,438
20240902,120300,1296248490,14280,14280,14290,14280,198
20240902,120200,1293420700,14280,14290,14290,14280,262
20240902,120100,1289678330,14290,14290,14290,14290,232
20240902,120000,1286363050,14290,14290,14290,14290,174
20240902,115900,1283876590,14290,14280,14300,14280,216
20240902,115800,1280791670,14290,14290,14290,14280,336
20240902,115700,1275991950,14290,14290,14290,14280,445
20240902,115600,1269634650,14290,14300,14300,14280,19
20240902,115500,1269363170,14290,14290,14300,14280,235
20240902,115400,1266005830,14290,14300,14300,14280,159
20240902,115300,1263733720,14280,14290,14300,14280,246
20240902,115200,1260219880,14290,14290,14290,14280,281
20240902,115100,1256206140,14280,14290,14290,14280,200
20240902,115000,1253349030,14280,14280,14290,14280,257
20240902,114900,1249678290,14290,14290,14290,14280,526
20240902,114800,1242162840,14290,14300,14300,14290,352
20240902,114700,1237130770,14290,14290,14300,14290,894
20240902,114600,1224354790,14300,14290,14300,14290,184
20240902,114500,1221724710,14300,14300,14300,14290,339
20240902,114400,1216878760,14310,14310,14310,14300,542
20240902,114300,1209126470,14310,14310,14310,14300,38
20240902,114200,1208582960,14310,14300,14310,14300,277
20240902,114100,1204620840,14300,14290,14300,14290,458
20240902,114000,1198073820,14300,14290,14300,14290,274
20240902,113900,1194156860,14280,14280,14310,14280,360
20240902,113800,1189010830,14270,14260,14270,14260,474
20240902,113700,1182248620,14260,14260,14260,14260,144
20240902,113600,1180195180,14260,14260,14270,14260,199
20240902,113500,1177357240,14260,14260,14270,14260,487
20240902,113400,1170411210,14260,14270,14270,14260,106
20240902,113300,1168898620,14270,14270,14270,14270,225
20240902,113200,1165687870,14270,14270,14270,14260,371
20240902,113100,1160393740,14270,14270,14280,14270,274
20240902,113000,1156483740,14270,14270,14280,14270,92
20240902,112900,1155170870,14270,14270,14280,14270,425
20240902,112800,1149105980,14280,14270,14280,14270,232
20240902,112700,1145795330,14270,14270,14270,14270,249
20240902,112600,1142242100,14280,14270,14280,14270,228
20240902,112500,1138988470,14270,14270,14280,14270,213
20240902,112400,1135948830,14280,14280,14280,14270,197
20240902,112300,1133136310,14280,14280,14280,14270,189
20240902,112200,1130438280,14280,14280,14280,14270,323
20240902,112100,1125827910,14280,14270,14280,14270,300
20240902,112000,1121546520,14280,14280,14280,14270,352
20240902,111900,1116521400,14280,14280,14280,14270,307
20240902,111800,1112140190,14270,14280,14280,14270,322
20240902,111700,1107545240,14270,14280,14280,14270,143
20240902,111600,1105504080,14280,14290,14290,14280,249
20240902,111500,1101948330,14290,14290,14290,14270,1164
20240902,111400,1085328640,14290,14290,14290,14280,173
20240902,111300,1082856500,14290,14290,14300,14290,123
20240902,111200,1081098820,14290,14280,14290,14280,547
20240902,111100,1073285760,14280,14290,14290,14280,155
20240902,111000,1071070870,14290,14300,14300,14290,210
20240902,110900,1068069840,14300,14290,14300,14290,426
20240902,110800,1061982280,14280,14280,14290,14280,54
20240902,110700,1061210690,14280,14280,14300,14280,252
20240902,110600,1057610510,14280,14300,14300,14280,376
20240902,110500,1052239040,14290,14290,14290,14280,280
20240902,110400,1048238780,14290,14290,14300,14290,324
20240902,110300,1043608780,14290,14290,14300,14290,600
20240902,110200,1035034280,14300,14310,14310,14300,1195
20240902,110100,1017942480,14310,14310,14320,14310,401
20240902,110000,1012203870,14310,14310,14310,14310,239
20240902,105900,1008783780,14310,14330,14330,14310,43
20240902,105800,1008168310,14350,14300,14350,14290,152
20240902,105700,1005993310,14290,14300,14310,14290,535
20240902,105600,998342140,14300,14290,14300,14290,294
20240902,105500,994140540,14290,14310,14310,14280,2057
20240902,105400,964742600,14300,14310,14320,14300,445
20240902,105300,958376260,14310,14310,14310,14300,617
20240902,105200,949547880,14310,14350,14350,14310,2379
20240902,105100,915481860,14340,14350,14350,14330,1075
20240902,105000,900070880,14340,14360,14360,14340,760
20240902,104900,889162890,14360,14360,14360,14350,414
20240902,104800,883220460,14350,14360,14360,14350,214
20240902,104700,880149240,14350,14350,14360,14350,390
20240902,104600,874550870,14350,14350,14350,14350,377
20240902,104500,869140920,14350,14360,14360,14350,53
20240902,104400,868379870,14350,14360,14360,14350,986
20240902,104300,854222660,14360,14370,14370,14360,404
20240902,104200,848419820,14370,14360,14370,14360,65
20240902,104100,847485800,14360,14380,14380,14360,331
20240902,104000,842731090,14370,14360,14370,14350,626
20240902,103900,833741350,14360,14360,14370,14350,568
20240902,103800,825585440,14360,14400,14400,14360,4426
20240902,103700,761875800,14400,14420,14420,14400,718
20240902,103600,751529650,14410,14410,14420,14410,196
20240902,103500,748704250,14410,14420,14420,14410,961
20240902,103400,734855400,14420,14420,14420,14410,465
20240902,103300,728153000,14420,14420,14420,14410,459
20240902,103200,721536640,14420,14430,14430,14420,106
20240902,103100,720007960,14420,14420,14420,14410,434
20240902,103000,713750540,14420,14420,14420,14410,225
20240902,102900,710506900,14420,14410,14420,14410,228
20240902,102800,707220690,14410,14420,14420,14410,460
20240902,102700,700592050,14420,14420,14420,14410,293
20240902,102600,696368120,14420,14430,14430,14420,53
20240902,102500,695603850,14420,14430,14430,14420,376
20240902,102400,690180740,14430,14440,14440,14430,240
20240902,102300,686715340,14440,14450,14450,14440,233
20240902,102200,683350790,14450,14440,14460,14440,379
20240902,102100,677874260,14430,14430,14440,14430,266
20240902,102000,674035750,14430,14420,14430,14420,202
20240902,101900,671122700,14410,14420,14420,14410,1653
20240902,101800,647293150,14430,14440,14440,14430,1878
20240902,101700,620186530,14450,14460,14460,14450,2324
20240902,101600,586601670,14460,14460,14460,14460,140
20240902,101500,584577270,14460,14470,14470,14460,118
20240902,101400,582870830,14470,14490,14490,14470,255
20240902,101300,579179150,14490,14490,14490,14490,57
20240902,101200,578353220,14490,14490,14490,14490,230
20240902,101100,575020520,14490,14490,14490,14490,384
20240902,101000,569456360,14490,14490,14490,14490,289
20240902,100900,565268750,14500,14500,14500,14500,10
20240902,100800,565123750,14490,14490,14490,14490,124
20240902,100700,563326990,14490,14490,14490,14490,8
20240902,100600,563211070,14490,14490,14490,14490,0
20240902,100500,563211070,14490,14500,14500,14490,35
20240902,100400,562703890,14500,14530,14530,14500,484
20240902,100300,555679020,14500,14500,14500,14500,51
20240902,100200,554939520,14490,14500,14500,14470,446
20240902,100100,548481650,14490,14490,14490,14490,31
20240902,100000,548032460,14490,14480,14490,14480,104
20240902,095900,546526530,14480,14480,14480,14480,1116
20240902,095800,530366850,14480,14480,14480,14480,3
20240902,095700,530323410,14480,14480,14480,14480,27
20240902,095600,529932450,14440,14440,14440,14440,0
20240902,095500,529932450,14440,14440,14440,14440,0
20240902,095400,529932450,14440,14440,14440,14440,515
20240902,095300,522495850,14440,14440,14440,14440,335
20240902,095200,517658450,14440,14450,14450,14440,530
20240902,095100,510004250,14440,14440,14440,14440,0
20240902,095000,510004250,14440,14450,14450,14440,94
20240902,094900,508646060,14440,14440,14440,14440,371
20240902,094800,503288820,14450,14450,14450,14450,185
20240902,094700,500615570,14450,14440,14450,14440,48
20240902,094600,499922270,14440,14450,14450,14440,1098
20240902,094500,484066720,14450,14450,14450,14450,161
20240902,094400,481740270,14450,14500,14500,14450,102
20240902,094300,480266320,14500,14460,14500,14440,3030
20240902,094200,436487900,14450,14450,14450,14450,351
20240902,094100,431415950,14450,14500,14500,14440,2584
20240902,094000,394056410,14500,14500,14500,14500,0
20240902,093900,394056410,14500,14500,14500,14500,30
20240902,093800,393621410,14500,14500,14500,14500,153
20240902,093700,391402910,14530,14530,14530,14530,4
20240902,093600,391344790,14530,14520,14530,14520,40
20240902,093500,390763970,14510,14520,14520,14510,400
20240902,093400,384957970,14520,14490,14520,14490,232
20240902,093300,381594590,14450,14460,14460,14450,546
20240902,093200,373703250,14490,14480,14490,14480,594
20240902,093100,365096840,14490,14480,14490,14480,51
20240902,093000,364357860,14480,14480,14480,14480,83
20240902,092900,363156020,14480,14480,14480,14480,153
20240902,092800,360940580,14450,14460,14480,14450,375
20240902,092700,355518420,14460,14490,14490,14450,1169
20240902,092600,338618360,14480,14480,14480,14480,65
20240902,092500,337677160,14480,14480,14480,14480,2583
20240902,092400,300275320,14450,14470,14480,14450,203
20240902,092300,297337990,14470,14470,14470,14430,553
20240902,092200,289350420,14440,14510,14520,14440,2252
20240902,092100,256756520,14530,14520,14530,14490,1642
20240902,092000,232932340,14520,14530,14530,14510,789
20240902,091900,221476210,14530,14550,14550,14530,2929
20240902,091800,178888300,14560,14560,14560,14560,14
20240902,091700,178684460,14550,14550,14550,14550,28
20240902,091600,178277060,14530,14550,14550,14530,1111
20240902,091500,162120260,14550,14570,14570,14550,887
20240902,091400,149205450,14560,14590,14590,14560,119
20240902,091300,147472270,14590,14600,14600,14570,299
20240902,091200,143111460,14570,14560,14570,14560,136
20240902,091100,141131240,14550,14560,14560,14550,498
20240902,091000,133882050,14570,14610,14610,14570,1624
20240902,090900,110185870,14610,14620,14620,14610,1110
20240902,090800,93964680,14620,14630,14630,14620,134
20240902,090700,92005430,14620,14640,14640,14620,200
20240902,090600,89080930,14630,14620,14630,14620,200
20240902,090500,86155930,14620,14620,14620,14620,9
20240902,090400,86024350,14620,14630,14630,14610,929
20240902,090300,72444740,14620,14680,14680,14620,1032
20240902,090200,57345280,14680,14700,14700,14680,356
20240902,090100,52112970,14700,14740,14740,14700,1634
20240902,090000,28058590,14730,14770,14800,14730,1900