KissMeData/024110/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190700,11509461680,14040,14040,14040,14040,94985
20240902,190600,11509461680,14040,14040,14040,14040,0
20240902,190500,11509461680,14040,14040,14040,14040,0
20240902,190400,11509461680,14040,14040,14040,14040,0
20240902,190300,11509461680,14040,14040,14040,14040,0
20240902,190200,11509461680,14040,14040,14040,14040,0
20240902,190100,11509461680,14040,14040,14040,14040,0
20240902,190000,11509461680,14040,14040,14040,14040,0
20240902,185900,11509461680,14040,14040,14040,14040,0
20240902,185800,11509461680,14040,14040,14040,14040,0
20240902,185700,11509461680,14040,14040,14040,14040,0
20240902,185600,11509461680,14040,14040,14040,14040,0
20240902,185500,11509461680,14040,14040,14040,14040,0
20240902,185400,11509461680,14040,14040,14040,14040,0
20240902,185300,11509461680,14040,14040,14040,14040,0
20240902,185200,11509461680,14040,14040,14040,14040,0
20240902,185100,11509461680,14040,14040,14040,14040,0
20240902,185000,11509461680,14040,14040,14040,14040,0
20240902,184900,11509461680,14040,14040,14040,14040,0
20240902,184800,11509461680,14040,14040,14040,14040,0
20240902,184700,11509461680,14040,14040,14040,14040,0
20240902,184600,11509461680,14040,14040,14040,14040,0
20240902,184500,11509461680,14040,14040,14040,14040,0
20240902,184400,11509461680,14040,14040,14040,14040,0
20240902,184300,11509461680,14040,14040,14040,14040,0
20240902,184200,11509461680,14040,14040,14040,14040,0
20240902,184100,11509461680,14040,14040,14040,14040,0
20240902,184000,11509461680,14040,14040,14040,14040,0
20240902,183900,11509461680,14040,14040,14040,14040,0
20240902,183800,11509461680,14040,14040,14040,14040,0
20240902,183700,11509461680,14040,14040,14040,14040,94985
20240902,183600,11509461680,14040,14040,14040,14040,0
20240902,183500,11509461680,14040,14040,14040,14040,0
20240902,183400,11509461680,14040,14040,14040,14040,0
20240902,183300,11509461680,14040,14040,14040,14040,0
20240902,183200,11509461680,14040,14040,14040,14040,0
20240902,183100,11509461680,14040,14040,14040,14040,0
20240902,183000,11509461680,14040,14040,14040,14040,0
20240902,182900,11509461680,14040,14040,14040,14040,0
20240902,182800,11509461680,14040,14040,14040,14040,0
20240902,182700,11509461680,14040,14040,14040,14040,0
20240902,182600,11509461680,14040,14040,14040,14040,0
20240902,182500,11509461680,14040,14040,14040,14040,0
20240902,182400,11509461680,14040,14040,14040,14040,0
20240902,182300,11509461680,14040,14040,14040,14040,0
20240902,182200,11509461680,14040,14040,14040,14040,0
20240902,182100,11509461680,14040,14040,14040,14040,0
20240902,182000,11509461680,14040,14040,14040,14040,0
20240902,181900,11509461680,14040,14040,14040,14040,0
20240902,181800,11509461680,14040,14040,14040,14040,0
20240902,181700,11509461680,14040,14040,14040,14040,0
20240902,181600,11509461680,14040,14040,14040,14040,0
20240902,181500,11509461680,14040,14040,14040,14040,0
20240902,181400,11509461680,14040,14040,14040,14040,0
20240902,181300,11509461680,14040,14040,14040,14040,0
20240902,181200,11509461680,14040,14040,14040,14040,0
20240902,181100,11509461680,14040,14040,14040,14040,0
20240902,181000,11509461680,14040,14040,14040,14040,0
20240902,180900,11509461680,14040,14040,14040,14040,0
20240902,180800,11509461680,14040,14040,14040,14040,0
20240902,180700,11509461680,14040,14040,14040,14040,94985
20240902,180600,11509461680,14040,14040,14040,14040,0
20240902,180500,11509461680,14040,14040,14040,14040,0
20240902,180400,11509461680,14040,14040,14040,14040,0
20240902,180300,11509461680,14040,14040,14040,14040,0
20240902,180200,11509461680,14040,14040,14040,14040,0
20240902,180100,11509461680,14040,14040,14040,14040,0
20240902,180000,11509461680,14040,14040,14040,14040,0
20240902,175900,11509461680,14040,14040,14040,14040,0
20240902,175800,11509461680,14040,14040,14040,14040,0
20240902,175700,11509461680,14040,14040,14040,14040,0
20240902,175600,11509461680,14040,14040,14040,14040,0
20240902,175500,11509461680,14040,14040,14040,14040,0
20240902,175400,11509461680,14040,14040,14040,14040,0
20240902,175300,11509461680,14040,14040,14040,14040,0
20240902,175200,11509461680,14040,14040,14040,14040,0
20240902,175100,11509461680,14040,14040,14040,14040,0
20240902,175000,11509461680,14040,14040,14040,14040,0
20240902,174900,11509461680,14040,14040,14040,14040,0
20240902,174800,11509461680,14040,14040,14040,14040,0
20240902,174700,11509461680,14040,14040,14040,14040,0
20240902,174600,11509461680,14040,14040,14040,14040,0
20240902,174500,11509461680,14040,14040,14040,14040,0
20240902,174400,11509461680,14040,14040,14040,14040,0
20240902,174300,11509461680,14040,14040,14040,14040,0
20240902,174200,11509461680,14040,14040,14040,14040,0
20240902,174100,11509461680,14040,14040,14040,14040,0
20240902,174000,11509461680,14040,14040,14040,14040,0
20240902,173900,11509461680,14040,14040,14040,14040,0
20240902,173800,11509461680,14040,14040,14040,14040,0
20240902,173700,11509461680,14040,14040,14040,14040,94985
20240902,173600,11509461680,14040,14040,14040,14040,0
20240902,173500,11509461680,14040,14040,14040,14040,0
20240902,173400,11509461680,14040,14040,14040,14040,0
20240902,173300,11509461680,14040,14040,14040,14040,0
20240902,173200,11509461680,14040,14040,14040,14040,0
20240902,173100,11509461680,14040,14040,14040,14040,0
20240902,173000,11509461680,14040,14040,14040,14040,0
20240902,172900,11509461680,14040,14040,14040,14040,0
20240902,172800,11509461680,14040,14040,14040,14040,0
20240902,172700,11509461680,14040,14040,14040,14040,0
20240902,172600,11509461680,14040,14040,14040,14040,0
20240902,172500,11509461680,14040,14040,14040,14040,0
20240902,172400,11509461680,14040,14040,14040,14040,0
20240902,172300,11509461680,14040,14040,14040,14040,0
20240902,172200,11509461680,14040,14040,14040,14040,0
20240902,172100,11509461680,14040,14040,14040,14040,0
20240902,172000,11509461680,14040,14040,14040,14040,0
20240902,171900,11509461680,14040,14040,14040,14040,0
20240902,171800,11509461680,14040,14040,14040,14040,0
20240902,171700,11509461680,14040,14040,14040,14040,0
20240902,171600,11509461680,14040,14040,14040,14040,0
20240902,171500,11509461680,14040,14040,14040,14040,0
20240902,171400,11509461680,14040,14040,14040,14040,0
20240902,171300,11509461680,14040,14040,14040,14040,0
20240902,171200,11509461680,14040,14040,14040,14040,0
20240902,171100,11509461680,14040,14040,14040,14040,0
20240902,171000,11509461680,14040,14040,14040,14040,0
20240902,170900,11509461680,14040,14040,14040,14040,0
20240902,170800,11509461680,14040,14040,14040,14040,0
20240902,170700,11509461680,14040,14040,14040,14040,94985
20240902,170600,11509461680,14040,14040,14040,14040,0
20240902,170500,11509461680,14040,14040,14040,14040,0
20240902,170400,11509461680,14040,14040,14040,14040,0
20240902,170300,11509461680,14040,14040,14040,14040,0
20240902,170200,11509461680,14040,14040,14040,14040,0
20240902,170100,11509461680,14040,14040,14040,14040,0
20240902,170000,11509461680,14040,14040,14040,14040,0
20240902,165900,11509461680,14040,14040,14040,14040,0
20240902,165800,11509461680,14040,14040,14040,14040,0
20240902,165700,11509461680,14040,14040,14040,14040,0
20240902,165600,11509461680,14040,14040,14040,14040,0
20240902,165500,11509461680,14040,14040,14040,14040,0
20240902,165400,11509461680,14040,14040,14040,14040,0
20240902,165300,11509461680,14040,14040,14040,14040,0
20240902,165200,11509461680,14040,14040,14040,14040,0
20240902,165100,11509461680,14040,14040,14040,14040,0
20240902,165000,11509461680,14040,14040,14040,14040,0
20240902,164900,11509461680,14040,14040,14040,14040,0
20240902,164800,11509461680,14040,14040,14040,14040,0
20240902,164700,11509461680,14040,14040,14040,14040,0
20240902,164600,11509461680,14040,14040,14040,14040,0
20240902,164500,11509461680,14040,14040,14040,14040,0
20240902,164400,11509461680,14040,14040,14040,14040,0
20240902,164300,11509461680,14040,14040,14040,14040,0
20240902,164200,11509461680,14040,14040,14040,14040,0
20240902,164100,11509461680,14040,14040,14040,14040,0
20240902,164000,11509461680,14040,14040,14040,14040,0
20240902,163900,11509461680,14040,14040,14040,14040,0
20240902,163800,11509461680,14040,14040,14040,14040,0
20240902,163700,11509461680,14040,14040,14040,14040,94985
20240902,163600,11509461680,14040,14040,14040,14040,0
20240902,163500,11509461680,14040,14040,14040,14040,0
20240902,163400,11509461680,14040,14040,14040,14040,0
20240902,163300,11509461680,14040,14040,14040,14040,0
20240902,163200,11509461680,14040,14040,14040,14040,0
20240902,163100,11509461680,14040,14040,14040,14040,0
20240902,163000,11509461680,14040,14040,14040,14040,0
20240902,162900,11509461680,14040,14040,14040,14040,0
20240902,162800,11509461680,14040,14040,14040,14040,0
20240902,162700,11509461680,14040,14040,14040,14040,0
20240902,162600,11509461680,14040,14040,14040,14040,0
20240902,162500,11509461680,14040,14040,14040,14040,0
20240902,162400,11509461680,14040,14040,14040,14040,0
20240902,162300,11509461680,14040,14040,14040,14040,0
20240902,162200,11509461680,14040,14040,14040,14040,0
20240902,162100,11509461680,14040,14040,14040,14040,0
20240902,162000,11509461680,14040,14040,14040,14040,0
20240902,161900,11509461680,14040,14040,14040,14040,0
20240902,161800,11509461680,14040,14040,14040,14040,0
20240902,161700,11509461680,14040,14040,14040,14040,0
20240902,161600,11509461680,14040,14040,14040,14040,0
20240902,161500,11509461680,14040,14040,14040,14040,0
20240902,161400,11509461680,14040,14040,14040,14040,0
20240902,161300,11509461680,14040,14040,14040,14040,0
20240902,161200,11509461680,14040,14040,14040,14040,0
20240902,161100,11509461680,14040,14040,14040,14040,0
20240902,161000,11509461680,14040,14040,14040,14040,0
20240902,160900,11509461680,14040,14040,14040,14040,0
20240902,160800,11509461680,14040,14040,14040,14040,0
20240902,160700,11509461680,14040,14040,14040,14040,94985
20240902,160600,11509461680,14040,14040,14040,14040,0
20240902,160500,11509461680,14040,14040,14040,14040,0
20240902,160400,11509461680,14040,14040,14040,14040,0
20240902,160300,11509461680,14040,14040,14040,14040,0
20240902,160200,11509461680,14040,14040,14040,14040,0
20240902,160100,11509461680,14040,14040,14040,14040,0
20240902,160000,11509461680,14040,14040,14040,14040,0
20240902,155900,11509461680,14040,14040,14040,14040,0
20240902,155800,11509461680,14040,14040,14040,14040,0
20240902,155700,11509461680,14040,14040,14040,14040,0
20240902,155600,11509461680,14040,14040,14040,14040,0
20240902,155500,11509461680,14040,14040,14040,14040,0
20240902,155400,11509461680,14040,14040,14040,14040,0
20240902,155300,11509461680,14040,14040,14040,14040,0
20240902,155200,11509461680,14040,14040,14040,14040,0
20240902,155100,11509461680,14040,14040,14040,14040,0
20240902,155000,11509461680,14040,14040,14040,14040,0
20240902,154900,11509461680,14040,14040,14040,14040,0
20240902,154800,11509461680,14040,14040,14040,14040,0
20240902,154700,11509461680,14040,14040,14040,14040,0
20240902,154600,11509461680,14040,14040,14040,14040,0
20240902,154500,11509461680,14040,14040,14040,14040,0
20240902,154400,11509461680,14040,14040,14040,14040,0
20240902,154300,11509461680,14040,14040,14040,14040,0
20240902,154200,11509461680,14040,14040,14040,14040,0
20240902,154100,11509461680,14040,14040,14040,14040,0
20240902,154000,11509461680,14040,14040,14040,14040,0
20240902,153900,11509461680,14040,14040,14040,14040,0
20240902,153800,11509461680,14040,14040,14040,14040,0
20240902,153700,11509461680,14040,14040,14040,14040,94985
20240902,153600,11509461680,14040,14040,14040,14040,0
20240902,153500,11509461680,14040,14040,14040,14040,0
20240902,153400,11509461680,14040,14040,14040,14040,0
20240902,153300,11509461680,14040,14040,14040,14040,0
20240902,153200,11509461680,14040,14040,14040,14040,0
20240902,153100,11509461680,14040,14040,14040,14040,0
20240902,153000,11509461680,14040,14040,14040,14040,94985
20240902,152900,10175872280,14070,14070,14070,14070,0
20240902,152800,10175872280,14070,14070,14070,14070,0
20240902,152700,10175872280,14070,14070,14070,14070,0
20240902,152600,10175872280,14070,14070,14070,14070,0
20240902,152500,10175872280,14070,14070,14070,14070,0
20240902,152400,10175872280,14070,14070,14070,14070,0
20240902,152300,10175872280,14070,14070,14070,14070,0
20240902,152200,10175872280,14070,14070,14070,14070,0
20240902,152100,10175872280,14070,14070,14070,14070,0
20240902,152000,10175872280,14070,14070,14070,14070,0
20240902,151900,10175872280,14070,14080,14080,14070,1009
20240902,151800,10161666440,14080,14080,14080,14070,1154
20240902,151700,10145421590,14070,14080,14080,14070,349
20240902,151600,10140509430,14070,14060,14080,14060,3178
20240902,151500,10095796690,14070,14060,14070,14060,207
20240902,151400,10092884360,14070,14070,14070,14060,568
20240902,151300,10084893410,14060,14070,14070,14060,616
20240902,151200,10076231580,14060,14070,14070,14060,2702
20240902,151100,10038215490,14070,14080,14080,14070,527
20240902,151000,10030799890,14080,14070,14080,14070,211
20240902,150900,10027829900,14070,14070,14080,14070,3466
20240902,150800,9979037420,14080,14080,14080,14070,160
20240902,150700,9976784750,14070,14080,14080,14070,316
20240902,150600,9972337880,14070,14070,14080,14070,1459
20240902,150500,9951808040,14070,14080,14080,14070,5432
20240902,150400,9875358500,14070,14080,14080,14070,61
20240902,150300,9874499790,14070,14080,14080,14070,529
20240902,150200,9867052760,14070,14080,14080,14070,179
20240902,150100,9864532540,14070,14070,14080,14070,152
20240902,150000,9862392580,14070,14070,14070,14060,1443
20240902,145900,9842089620,14070,14060,14070,14060,767
20240902,145800,9831298130,14070,14060,14070,14060,1811
20240902,145700,9805819700,14070,14070,14070,14060,3225
20240902,145600,9760444580,14070,14070,14070,14060,832
20240902,145500,9748739090,14070,14070,14070,14060,1013
20240902,145400,9734486230,14060,14070,14070,14060,838
20240902,145300,9722696670,14070,14080,14080,14060,2099
20240902,145200,9693159050,14080,14080,14080,14070,3404
20240902,145100,9645254130,14080,14080,14090,14080,514
20240902,145000,9638012690,14080,14070,14090,14070,810
20240902,144900,9626604650,14090,14080,14090,14070,1138
20240902,144800,9610579800,14080,14090,14090,14080,1655
20240902,144700,9587277280,14090,14080,14090,14080,318
20240902,144600,9582798560,14090,14090,14090,14080,988
20240902,144500,9568879550,14080,14090,14090,14080,532
20240902,144400,9561387870,14090,14090,14090,14080,750
20240902,144300,9550820530,14090,14080,14090,14080,48
20240902,144200,9550144490,14090,14090,14090,14080,502
20240902,144100,9543075470,14080,14080,14090,14080,464
20240902,144000,9536539220,14080,14090,14090,14080,201
20240902,143900,9533707870,14080,14090,14090,14080,139
20240902,143800,9531749390,14090,14090,14090,14080,58
20240902,143700,9530932470,14090,14080,14090,14080,1129
20240902,143600,9515028980,14090,14090,14090,14080,574
20240902,143500,9506945560,14080,14080,14090,14080,1161
20240902,143400,9490595880,14080,14080,14090,14080,894
20240902,143300,9478008260,14090,14080,14090,14080,3362
20240902,143200,9430644100,14090,14080,14090,14080,747
20240902,143100,9420124380,14080,14080,14090,14080,501
20240902,143000,9413070230,14080,14080,14090,14080,335
20240902,142900,9408353360,14080,14070,14080,14070,3726
20240902,142800,9355897550,14080,14080,14080,14070,97
20240902,142700,9354531870,14070,14070,14080,14070,591
20240902,142600,9346215430,14070,14070,14080,14070,1678
20240902,142500,9322599910,14070,14080,14080,14070,346
20240902,142400,9317729710,14080,14090,14090,14080,476
20240902,142300,9311024580,14090,14080,14090,14070,622
20240902,142200,9302264290,14080,14070,14080,14070,219
20240902,142100,9299180780,14070,14070,14070,14060,2017
20240902,142000,9270801610,14080,14080,14080,14070,1031
20240902,141900,9256285190,14080,14070,14090,14070,5445
20240902,141800,9179619480,14070,14080,14090,14070,1460
20240902,141700,9159062590,14080,14090,14090,14080,240
20240902,141600,9155682120,14080,14080,14090,14080,1251
20240902,141500,9138064940,14090,14080,14090,14080,431
20240902,141400,9131995030,14090,14080,14090,14080,543
20240902,141300,9124348790,14090,14080,14090,14080,49
20240902,141200,9123658500,14090,14090,14090,14070,1511
20240902,141100,9102380360,14090,14090,14090,14070,269
20240902,141000,9098592520,14090,14090,14090,14080,1359
20240902,140900,9079453070,14080,14090,14090,14080,81
20240902,140800,9078312520,14080,14080,14080,14070,3307
20240902,140700,9031750100,14070,14070,14080,14070,139
20240902,140600,9029794300,14070,14070,14080,14070,437
20240902,140500,9023645630,14080,14080,14080,14070,812
20240902,140400,9012212770,14080,14070,14080,14070,421
20240902,140300,9006287140,14070,14070,14080,14070,2999
20240902,140200,8964072220,14070,14070,14080,14070,28
20240902,140100,8963678190,14070,14070,14080,14070,9552
20240902,140000,8829278900,14080,14080,14080,14070,436
20240902,135900,8823143810,14070,14080,14080,14070,953
20240902,135800,8809730810,14080,14080,14090,14080,1801
20240902,135700,8784372670,14080,14080,14090,14080,282
20240902,135600,8780400020,14080,14070,14080,14060,2809
20240902,135500,8740877460,14080,14080,14080,14080,750
20240902,135400,8730317460,14080,14090,14090,14080,357
20240902,135300,8725288580,14080,14080,14090,14080,766
20240902,135200,8714503120,14090,14080,14090,14080,3775
20240902,135100,8661332120,14080,14080,14080,14080,21
20240902,135000,8661036440,14080,14090,14090,14080,537
20240902,134900,8653470280,14090,14080,14090,14080,972
20240902,134800,8639774990,14080,14090,14090,14080,147
20240902,134700,8637705220,14080,14080,14090,14080,1249
20240902,134600,8620117200,14080,14080,14090,14080,610
20240902,134500,8611524240,14080,14090,14090,14080,463
20240902,134400,8605001440,14080,14070,14090,14060,24805
20240902,134300,8255751360,14070,14070,14070,14060,1437
20240902,134200,8235540360,14060,14060,14070,14060,34
20240902,134100,8235062310,14060,14070,14070,14060,988
20240902,134000,8221161430,14070,14070,14080,14070,12844
20240902,133900,8040444280,14070,14080,14080,14070,667
20240902,133800,8031056480,14070,14070,14070,14070,23
20240902,133700,8030732870,14070,14080,14080,14070,860
20240902,133600,8018631640,14080,14070,14080,14070,240
20240902,133500,8015252500,14070,14070,14080,14070,1648
20240902,133400,7992051570,14080,14080,14080,14070,637
20240902,133300,7983084230,14070,14080,14080,14070,245
20240902,133200,7979634680,14080,14080,14080,14070,390
20240902,133100,7974147150,14080,14070,14080,14070,601
20240902,133000,7965685250,14070,14080,14080,14070,329
20240902,132900,7961055420,14070,14070,14080,14070,293
20240902,132800,7956931180,14070,14070,14080,14070,1203
20240902,132700,7939999850,14070,14070,14080,14070,2824
20240902,132600,7900241220,14080,14070,14080,14070,117
20240902,132500,7898593880,14080,14080,14080,14070,742
20240902,132400,7888147040,14070,14070,14070,14070,15
20240902,132300,7887935990,14080,14080,14080,14070,5770
20240902,132200,7806699430,14080,14070,14080,14070,678
20240902,132100,7797158610,14070,14070,14080,14070,430
20240902,132000,7791104890,14080,14080,14080,14070,1121
20240902,131900,7775321310,14070,14080,14080,14070,762
20240902,131800,7764598450,14080,14070,14080,14070,132
20240902,131700,7762740000,14070,14070,14080,14070,19
20240902,131600,7762472570,14070,14080,14080,14070,307
20240902,131500,7758150610,14080,14080,14080,14070,194
20240902,131400,7755419100,14080,14070,14080,14060,4323
20240902,131300,7694590420,14070,14060,14070,14060,4296
20240902,131200,7634146800,14060,14070,14070,14060,173
20240902,131100,7631712720,14070,14070,14070,14060,772
20240902,131000,7620850690,14070,14070,14070,14060,497
20240902,130900,7613862820,14060,14070,14070,14060,509
20240902,130800,7606705400,14070,14070,14070,14060,562
20240902,130700,7598799070,14070,14070,14070,14060,36
20240902,130600,7598292570,14070,14060,14070,14060,1660
20240902,130500,7574951370,14060,14060,14060,14060,86
20240902,130400,7573742210,14050,14050,14060,14050,841
20240902,130300,7561919760,14060,14060,14060,14050,2049
20240902,130200,7533111370,14060,14070,14070,14060,104
20240902,130100,7531648390,14070,14060,14070,14060,590
20240902,130000,7523348520,14060,14060,14070,14060,4
20240902,125900,7523292270,14060,14070,14070,14060,141
20240902,125800,7521308990,14070,14060,14070,14060,109
20240902,125700,7519776260,14070,14060,14070,14060,646
20240902,125600,7510692160,14060,14060,14070,14060,979
20240902,125500,7496926310,14060,14070,14070,14060,814
20240902,125400,7485476350,14070,14080,14080,14060,2190
20240902,125300,7454654910,14080,14070,14080,14070,64
20240902,125200,7453753920,14080,14080,14080,14070,1302
20240902,125100,7435421770,14080,14070,14080,14070,42
20240902,125000,7434830490,14080,14070,14080,14070,4308
20240902,124900,7374209600,14070,14080,14080,14070,403
20240902,124800,7368535660,14080,14070,14090,14070,16216
20240902,124700,7140226920,14070,14060,14070,14060,5583
20240902,124600,7061684220,14070,14070,14070,14070,283
20240902,124500,7057702410,14060,14070,14070,14060,2465
20240902,124400,7023020200,14070,14060,14070,14060,932
20240902,124300,7009907680,14060,14060,14070,14060,3001
20240902,124200,6967712380,14060,14040,14060,14040,21839
20240902,124100,6660928130,14040,14030,14040,14030,1097
20240902,124000,6645536490,14030,14030,14030,14030,146
20240902,123900,6643488110,14020,14030,14030,14020,515
20240902,123800,6636263580,14030,14030,14030,14020,110
20240902,123700,6634720650,14020,14030,14040,14020,782
20240902,123600,6623749870,14030,14030,14040,14030,1177
20240902,123500,6607235340,14040,14040,14040,14030,39
20240902,123400,6606687790,14040,14040,14040,14030,125
20240902,123300,6604933140,14030,14040,14040,14030,323
20240902,123200,6600398340,14040,14040,14040,14030,1934
20240902,123100,6573263070,14040,14040,14040,14030,542
20240902,123000,6565653800,14040,14040,14040,14020,311
20240902,122900,6561287410,14040,14020,14040,14020,3845
20240902,122800,6507341930,14020,14020,14020,14020,13
20240902,122700,6507159670,14030,14030,14030,14030,88
20240902,122600,6505925030,14030,14020,14030,14020,1595
20240902,122500,6483549940,14030,14020,14030,14020,131
20240902,122400,6481712110,14020,14020,14030,14020,606
20240902,122300,6473210130,14020,14030,14030,14020,342
20240902,122200,6468411980,14030,14040,14040,14020,807
20240902,122100,6457088610,14030,14030,14040,14020,5478
20240902,122000,6380231550,14030,14030,14030,14030,68
20240902,121900,6379277510,14030,14030,14030,14020,1326
20240902,121800,6360673830,14040,14030,14040,14030,182
20240902,121700,6358118770,14040,14030,14040,14030,736
20240902,121600,6347790160,14030,14020,14030,14020,2275
20240902,121500,6315879750,14030,14030,14030,14020,415
20240902,121400,6310060430,14030,14040,14040,14030,1567
20240902,121300,6288074700,14040,14030,14040,14030,940
20240902,121200,6274885590,14040,14020,14040,14020,4140
20240902,121100,6216806200,14010,14020,14020,14010,1211
20240902,121000,6199829510,14020,14020,14020,14010,609
20240902,120900,6191293070,14020,14010,14020,14010,1853
20240902,120800,6165319810,14010,14000,14010,14000,1955
20240902,120700,6137930280,14010,14010,14010,14000,2448
20240902,120600,6103634200,14010,14010,14010,14000,63
20240902,120500,6102751820,14000,14010,14010,14000,413
20240902,120400,6096966620,14010,14010,14010,14000,475
20240902,120300,6090312980,14010,14010,14010,14000,2219
20240902,120200,6059224820,14000,14000,14010,14000,622
20240902,120100,6050516700,14000,14010,14010,14000,113
20240902,120000,6048933670,14010,14000,14010,14000,655
20240902,115900,6039761430,14000,14000,14010,14000,61
20240902,115800,6038907260,14000,14000,14000,14000,1154
20240902,115700,6022751260,14000,14000,14010,14000,174
20240902,115600,6020313940,14010,14000,14010,14000,227
20240902,115500,6017134020,14000,14000,14010,14000,54
20240902,115400,6016377900,14000,14000,14000,14000,218
20240902,115300,6013325900,14000,14000,14010,14000,242
20240902,115200,6009935970,14000,14000,14010,14000,498
20240902,115100,6002961340,14000,14000,14000,14000,41
20240902,115000,6002387340,14000,14010,14010,14000,218
20240902,114900,5999333400,14000,14000,14010,14000,105
20240902,114800,5997863330,14000,14000,14010,14000,456
20240902,114700,5991479050,13980,13990,14000,13980,12474
20240902,114600,5816845650,13990,13980,13990,13980,216
20240902,114500,5813824040,13980,13990,14000,13980,1057
20240902,114400,5799037240,13990,13990,13990,13990,328
20240902,114300,5794448520,13990,14000,14000,13990,310
20240902,114200,5790109420,14000,13990,14000,13990,94
20240902,114100,5788794260,13990,13990,14000,13990,650
20240902,114000,5779697580,13990,13990,14000,13990,46
20240902,113900,5779054020,13990,13980,14000,13980,122
20240902,113800,5777346690,13980,13980,13990,13980,412
20240902,113700,5771583040,13990,13990,14000,13990,222
20240902,113600,5768477170,13990,13980,13990,13980,3942
20240902,113500,5713338030,13990,13990,13990,13980,279
20240902,113400,5709436340,13990,13990,13990,13980,646
20240902,113300,5700399140,13980,13980,13990,13980,701
20240902,113200,5690593560,13990,13980,13990,13980,243
20240902,113100,5687194480,13980,13980,13990,13980,468
20240902,113000,5680647330,13990,13990,13990,13980,84
20240902,112900,5679472290,13990,13990,14000,13980,4296
20240902,112800,5619373530,14000,13990,14000,13980,3167
20240902,112700,5575091610,14000,14000,14000,13990,1342
20240902,112600,5556313830,14000,13990,14000,13990,46
20240902,112500,5555670190,14000,13990,14000,13990,509
20240902,112400,5548546890,13990,14000,14000,13990,27
20240902,112300,5548169000,13990,14000,14000,13990,1617
20240902,112200,5525544100,14000,13990,14000,13990,988
20240902,112100,5511720430,14000,14000,14000,13990,549
20240902,112000,5504035200,14000,14000,14000,13990,267
20240902,111900,5500299300,14000,14000,14000,13990,106
20240902,111800,5498815500,14000,14000,14010,13990,1678
20240902,111700,5475327300,14010,14010,14010,14000,4278
20240902,111600,5415392530,14010,14000,14010,14000,4673
20240902,111500,5349945530,14000,14000,14000,13990,262
20240902,111400,5346277630,14000,14010,14010,13990,3503
20240902,111300,5297229510,14000,14000,14010,14000,4688
20240902,111200,5231558610,14000,13990,14000,13990,720
20240902,111100,5221479650,14000,14000,14010,14000,4844
20240902,111000,5153662430,14000,14000,14010,14000,5372
20240902,110900,5078449560,14000,14000,14000,13990,132
20240902,110800,5076602360,14000,14000,14000,14000,997
20240902,110700,5062644360,14000,13990,14000,13990,3199
20240902,110600,5017878970,13990,13990,13990,13980,1651
20240902,110500,4994781580,14000,14000,14000,13990,125
20240902,110400,4993031590,14000,14000,14000,13990,759
20240902,110300,4982406290,13990,13990,14000,13990,741
20240902,110200,4972039550,13990,14000,14000,13990,10
20240902,110100,4971899640,14000,13990,14000,13990,89
20240902,110000,4970653770,13990,14000,14000,13990,550
20240902,105900,4962954470,14000,14010,14010,14000,1629
20240902,105800,4940148120,14010,14010,14010,14000,83
20240902,105700,4938985300,14010,14000,14010,14000,1435
20240902,105600,4918893700,14000,14000,14000,13990,474
20240902,105500,4912257800,14000,14000,14010,14000,1880
20240902,105400,4885937350,14000,13970,14000,13970,2132
20240902,105300,4856109060,13970,13970,13970,13960,898
20240902,105200,4843565810,13960,13970,13980,13960,740
20240902,105100,4833231850,13970,13980,13980,13960,3789
20240902,105000,4780320100,13980,13990,13990,13980,1132
20240902,104900,4764487870,13990,13990,13990,13980,1124
20240902,104800,4748764080,13990,13990,13990,13990,549
20240902,104700,4741083570,14000,13980,14000,13980,673
20240902,104600,4731671910,13980,13990,14000,13980,1476
20240902,104500,4711022740,14000,13990,14000,13990,567
20240902,104400,4703090180,13990,14000,14000,13990,855
20240902,104300,4691121830,13990,13990,14000,13990,3866
20240902,104200,4637030430,13990,14000,14000,13990,64
20240902,104100,4636134610,13990,14010,14010,13990,948
20240902,104000,4622861210,14000,13990,14010,13990,8696
20240902,103900,4501123480,13990,14000,14000,13980,3321
20240902,103800,4454662780,14000,13980,14000,13980,2484
20240902,103700,4419933370,13980,14000,14000,13970,3299
20240902,103600,4373840760,14000,14010,14010,13980,1214
20240902,103500,4356850980,14000,14000,14000,13990,515
20240902,103400,4349640990,14000,14010,14010,13970,3093
20240902,103300,4306378980,14010,14010,14010,14010,8
20240902,103200,4306266900,14000,14000,14010,13980,3257
20240902,103100,4260717470,13990,13990,13990,13990,10
20240902,103000,4260577570,13990,13990,14020,13980,8294
20240902,102900,4144547900,13990,14010,14010,13980,6430
20240902,102800,4054524820,14020,14030,14030,14020,996
20240902,102700,4040559910,14020,14030,14040,14020,778
20240902,102600,4029643850,14030,14030,14030,14030,1145
20240902,102500,4013579500,14030,14030,14030,14020,492
20240902,102400,4006678260,14020,14030,14040,14020,2097
20240902,102300,3977245950,14030,14020,14030,14010,1153
20240902,102200,3961080310,14020,14020,14040,14010,2676
20240902,102100,3923539270,14030,14020,14030,14020,149
20240902,102000,3921449050,14020,14020,14030,14010,861
20240902,101900,3909376050,14030,14020,14030,14010,1175
20240902,101800,3892896430,14020,14030,14030,14020,3247
20240902,101700,3847373240,14030,14020,14030,14020,1435
20240902,101600,3827253300,14020,14030,14030,14020,251
20240902,101500,3823731780,14030,14010,14030,14010,1260
20240902,101400,3806071710,14010,14020,14020,14000,264
20240902,101300,3802372970,14010,14040,14040,14010,4939
20240902,101200,3733146820,14040,14050,14050,14030,4955
20240902,101100,3663533320,14050,14030,14050,14030,3466
20240902,101000,3614870540,14030,14040,14040,14030,8502
20240902,100900,3495503030,14040,14020,14040,14010,8576
20240902,100800,3375231050,14020,14020,14020,14010,1012
20240902,100700,3361047970,14020,14020,14020,14010,602
20240902,100600,3352608260,14020,14000,14020,13990,3099
20240902,100500,3309194190,14000,14000,14010,13990,533
20240902,100400,3301732110,14000,14010,14020,14000,1310
20240902,100300,3283385520,14010,14000,14020,13990,2139
20240902,100200,3253433940,14000,14020,14030,13990,5445
20240902,100100,3177165150,14020,14020,14040,14020,4430
20240902,100000,3115039960,14010,14010,14010,14000,2461
20240902,095900,3080561470,14000,14000,14010,13990,15873
20240902,095800,2858341700,13980,13950,13990,13950,6697
20240902,095700,2764780930,13960,13990,13990,13960,2682
20240902,095600,2727288600,13990,13990,13990,13980,1229
20240902,095500,2710094930,13990,13980,13990,13970,11265
20240902,095400,2552536700,13970,13950,13980,13940,8868
20240902,095300,2428685950,13950,13950,13950,13940,739
20240902,095200,2418377010,13950,13950,13960,13950,1480
20240902,095100,2397728860,13950,13940,13950,13940,1177
20240902,095000,2381309860,13940,13940,13950,13940,26
20240902,094900,2380947300,13940,13960,13960,13940,750
20240902,094800,2370481600,13960,13940,13970,13940,4083
20240902,094700,2313504240,13950,13930,13950,13920,13179
20240902,094600,2129741180,13930,13930,13940,13930,584
20240902,094500,2121604160,13930,13930,13940,13920,6826
20240902,094400,2026493000,13920,13930,13930,13920,559
20240902,094300,2018707580,13930,13930,13930,13920,720
20240902,094200,2008684040,13930,13910,13930,13910,915
20240902,094100,1995951220,13910,13930,13930,13900,3480
20240902,094000,1947513650,13930,13940,13940,13930,2060
20240902,093900,1918816930,13940,13920,13940,13920,3369
20240902,093800,1871890270,13920,13910,13920,13910,309
20240902,093700,1867589260,13920,13930,13940,13920,2248
20240902,093600,1836278330,13930,13890,13930,13890,10886
20240902,093500,1684895660,13900,13880,13900,13880,7207
20240902,093400,1584829330,13880,13850,13880,13850,1723
20240902,093300,1560931760,13860,13880,13880,13850,719
20240902,093200,1550964570,13870,13870,13880,13870,3712
20240902,093100,1499472250,13880,13860,13880,13860,2704
20240902,093000,1461968660,13870,13860,13870,13860,2745
20240902,092900,1423921810,13860,13850,13860,13850,90
20240902,092800,1422674650,13860,13860,13860,13850,1715
20240902,092700,1398918870,13860,13860,13870,13860,3591
20240902,092600,1349122430,13850,13850,13870,13840,3837
20240902,092500,1295953300,13850,13860,13860,13840,774
20240902,092400,1285233410,13850,13860,13870,13850,2403
20240902,092300,1251930340,13860,13850,13860,13840,1168
20240902,092200,1235754120,13840,13840,13850,13840,2296
20240902,092100,1203974100,13840,13840,13850,13840,2447
20240902,092000,1170091050,13840,13860,13860,13840,268
20240902,091900,1166381730,13860,13860,13860,13810,9021
20240902,091800,1041691080,13860,13850,13870,13830,2163
20240902,091700,1011742280,13830,13860,13870,13830,6017
20240902,091600,928384620,13850,13840,13880,13840,8848
20240902,091500,805756870,13840,13840,13850,13820,5746
20240902,091400,726283920,13840,13860,13860,13840,2286
20240902,091300,694637490,13860,13870,13870,13850,1097
20240902,091200,679435760,13870,13870,13880,13860,406
20240902,091100,673805130,13860,13880,13880,13860,3713
20240902,091000,622332490,13870,13850,13880,13840,846
20240902,090900,610612290,13850,13870,13870,13820,5604
20240902,090800,533050490,13880,13890,13890,13860,2469
20240902,090700,498778910,13890,13870,13890,13850,2746
20240902,090600,460715650,13870,13890,13900,13870,6324
20240902,090500,372878310,13890,13860,13890,13860,2984
20240902,090400,331492200,13890,13880,13890,13860,4976
20240902,090300,262430110,13880,13900,13900,13880,5217
20240902,090200,189996890,13900,13890,13900,13870,1633
20240902,090100,167332020,13880,13890,13910,13870,5935
20240902,090000,84857210,13890,13870,13890,13870,5437