KissMeData/014620/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185800,4206521870,14380,14380,14380,14380,5987
20240909,185700,4206521870,14380,14380,14380,14380,0
20240909,185600,4206521870,14380,14380,14380,14380,0
20240909,185500,4206521870,14380,14380,14380,14380,0
20240909,185400,4206521870,14380,14380,14380,14380,0
20240909,185300,4206521870,14380,14380,14380,14380,0
20240909,185200,4206521870,14380,14380,14380,14380,0
20240909,185100,4206521870,14380,14380,14380,14380,0
20240909,185000,4206521870,14380,14380,14380,14380,0
20240909,184900,4206521870,14380,14380,14380,14380,0
20240909,184800,4206521870,14380,14380,14380,14380,0
20240909,184700,4206521870,14380,14380,14380,14380,0
20240909,184600,4206521870,14380,14380,14380,14380,0
20240909,184500,4206521870,14380,14380,14380,14380,0
20240909,184400,4206521870,14380,14380,14380,14380,0
20240909,184300,4206521870,14380,14380,14380,14380,0
20240909,184200,4206521870,14380,14380,14380,14380,0
20240909,184100,4206521870,14380,14380,14380,14380,0
20240909,184000,4206521870,14380,14380,14380,14380,0
20240909,183900,4206521870,14380,14380,14380,14380,0
20240909,183800,4206521870,14380,14380,14380,14380,0
20240909,183700,4206521870,14380,14380,14380,14380,0
20240909,183600,4206521870,14380,14380,14380,14380,0
20240909,183500,4206521870,14380,14380,14380,14380,0
20240909,183400,4206521870,14380,14380,14380,14380,0
20240909,183300,4206521870,14380,14380,14380,14380,0
20240909,183200,4206521870,14380,14380,14380,14380,0
20240909,183100,4206521870,14380,14380,14380,14380,0
20240909,183000,4206521870,14380,14380,14380,14380,0
20240909,182900,4206521870,14380,14380,14380,14380,0
20240909,182800,4206521870,14380,14380,14380,14380,5987
20240909,182700,4206521870,14380,14380,14380,14380,0
20240909,182600,4206521870,14380,14380,14380,14380,0
20240909,182500,4206521870,14380,14380,14380,14380,0
20240909,182400,4206521870,14380,14380,14380,14380,0
20240909,182300,4206521870,14380,14380,14380,14380,0
20240909,182200,4206521870,14380,14380,14380,14380,0
20240909,182100,4206521870,14380,14380,14380,14380,0
20240909,182000,4206521870,14380,14380,14380,14380,0
20240909,181900,4206521870,14380,14380,14380,14380,0
20240909,181800,4206521870,14380,14380,14380,14380,0
20240909,181700,4206521870,14380,14380,14380,14380,0
20240909,181600,4206521870,14380,14380,14380,14380,0
20240909,181500,4206521870,14380,14380,14380,14380,0
20240909,181400,4206521870,14380,14380,14380,14380,0
20240909,181300,4206521870,14380,14380,14380,14380,0
20240909,181200,4206521870,14380,14380,14380,14380,0
20240909,181100,4206521870,14380,14380,14380,14380,0
20240909,181000,4206521870,14380,14380,14380,14380,0
20240909,180900,4206521870,14380,14380,14380,14380,0
20240909,180800,4206521870,14380,14380,14380,14380,0
20240909,180700,4206521870,14380,14380,14380,14380,0
20240909,180600,4206521870,14380,14380,14380,14380,0
20240909,180500,4206521870,14380,14380,14380,14380,0
20240909,180400,4206521870,14380,14380,14380,14380,0
20240909,180300,4206521870,14380,14380,14380,14380,0
20240909,180200,4206521870,14380,14380,14380,14380,0
20240909,180100,4206521870,14380,14380,14380,14380,0
20240909,180000,4206521870,14380,14380,14380,14380,0
20240909,175900,4206521870,14380,14380,14380,14380,0
20240909,175800,4206521870,14380,14380,14380,14380,5987
20240909,175700,4206521870,14380,14380,14380,14380,0
20240909,175600,4206521870,14380,14380,14380,14380,0
20240909,175500,4206521870,14380,14380,14380,14380,0
20240909,175400,4206521870,14380,14380,14380,14380,0
20240909,175300,4206521870,14380,14380,14380,14380,0
20240909,175200,4206521870,14380,14380,14380,14380,0
20240909,175100,4206521870,14380,14380,14380,14380,0
20240909,175000,4206521870,14380,14380,14380,14380,0
20240909,174900,4206521870,14380,14380,14380,14380,0
20240909,174800,4206521870,14380,14380,14380,14380,0
20240909,174700,4206521870,14380,14380,14380,14380,0
20240909,174600,4206521870,14380,14380,14380,14380,0
20240909,174500,4206521870,14380,14380,14380,14380,0
20240909,174400,4206521870,14380,14380,14380,14380,0
20240909,174300,4206521870,14380,14380,14380,14380,0
20240909,174200,4206521870,14380,14380,14380,14380,0
20240909,174100,4206521870,14380,14380,14380,14380,0
20240909,174000,4206521870,14380,14380,14380,14380,0
20240909,173900,4206521870,14380,14380,14380,14380,0
20240909,173800,4206521870,14380,14380,14380,14380,0
20240909,173700,4206521870,14380,14380,14380,14380,0
20240909,173600,4206521870,14380,14380,14380,14380,0
20240909,173500,4206521870,14380,14380,14380,14380,0
20240909,173400,4206521870,14380,14380,14380,14380,0
20240909,173300,4206521870,14380,14380,14380,14380,0
20240909,173200,4206521870,14380,14380,14380,14380,0
20240909,173100,4206521870,14380,14380,14380,14380,0
20240909,173000,4206521870,14380,14380,14380,14380,0
20240909,172900,4206521870,14380,14380,14380,14380,0
20240909,172800,4206521870,14380,14380,14380,14380,5987
20240909,172700,4206521870,14380,14380,14380,14380,0
20240909,172600,4206521870,14380,14380,14380,14380,0
20240909,172500,4206521870,14380,14380,14380,14380,0
20240909,172400,4206521870,14380,14380,14380,14380,0
20240909,172300,4206521870,14380,14380,14380,14380,0
20240909,172200,4206521870,14380,14380,14380,14380,0
20240909,172100,4206521870,14380,14380,14380,14380,0
20240909,172000,4206521870,14380,14380,14380,14380,0
20240909,171900,4206521870,14380,14380,14380,14380,0
20240909,171800,4206521870,14380,14380,14380,14380,0
20240909,171700,4206521870,14380,14380,14380,14380,0
20240909,171600,4206521870,14380,14380,14380,14380,0
20240909,171500,4206521870,14380,14380,14380,14380,0
20240909,171400,4206521870,14380,14380,14380,14380,0
20240909,171300,4206521870,14380,14380,14380,14380,0
20240909,171200,4206521870,14380,14380,14380,14380,0
20240909,171100,4206521870,14380,14380,14380,14380,0
20240909,171000,4206521870,14380,14380,14380,14380,0
20240909,170900,4206521870,14380,14380,14380,14380,0
20240909,170800,4206521870,14380,14380,14380,14380,0
20240909,170700,4206521870,14380,14380,14380,14380,0
20240909,170600,4206521870,14380,14380,14380,14380,0
20240909,170500,4206521870,14380,14380,14380,14380,0
20240909,170400,4206521870,14380,14380,14380,14380,0
20240909,170300,4206521870,14380,14380,14380,14380,0
20240909,170200,4206521870,14380,14380,14380,14380,0
20240909,170100,4206521870,14380,14380,14380,14380,0
20240909,170000,4206521870,14380,14380,14380,14380,0
20240909,165900,4206521870,14380,14380,14380,14380,0
20240909,165800,4206521870,14380,14380,14380,14380,5987
20240909,165700,4206521870,14380,14380,14380,14380,0
20240909,165600,4206521870,14380,14380,14380,14380,0
20240909,165500,4206521870,14380,14380,14380,14380,0
20240909,165400,4206521870,14380,14380,14380,14380,0
20240909,165300,4206521870,14380,14380,14380,14380,0
20240909,165200,4206521870,14380,14380,14380,14380,0
20240909,165100,4206521870,14380,14380,14380,14380,0
20240909,165000,4206521870,14380,14380,14380,14380,0
20240909,164900,4206521870,14380,14380,14380,14380,0
20240909,164800,4206521870,14380,14380,14380,14380,0
20240909,164700,4206521870,14380,14380,14380,14380,0
20240909,164600,4206521870,14380,14380,14380,14380,0
20240909,164500,4206521870,14380,14380,14380,14380,0
20240909,164400,4206521870,14380,14380,14380,14380,0
20240909,164300,4206521870,14380,14380,14380,14380,0
20240909,164200,4206521870,14380,14380,14380,14380,0
20240909,164100,4206521870,14380,14380,14380,14380,0
20240909,164000,4206521870,14380,14380,14380,14380,0
20240909,163900,4206521870,14380,14380,14380,14380,0
20240909,163800,4206521870,14380,14380,14380,14380,0
20240909,163700,4206521870,14380,14380,14380,14380,0
20240909,163600,4206521870,14380,14380,14380,14380,0
20240909,163500,4206521870,14380,14380,14380,14380,0
20240909,163400,4206521870,14380,14380,14380,14380,0
20240909,163300,4206521870,14380,14380,14380,14380,0
20240909,163200,4206521870,14380,14380,14380,14380,0
20240909,163100,4206521870,14380,14380,14380,14380,0
20240909,163000,4206521870,14380,14380,14380,14380,0
20240909,162900,4206521870,14380,14380,14380,14380,0
20240909,162800,4206521870,14380,14380,14380,14380,5987
20240909,162700,4206521870,14380,14380,14380,14380,0
20240909,162600,4206521870,14380,14380,14380,14380,0
20240909,162500,4206521870,14380,14380,14380,14380,0
20240909,162400,4206521870,14380,14380,14380,14380,0
20240909,162300,4206521870,14380,14380,14380,14380,0
20240909,162200,4206521870,14380,14380,14380,14380,0
20240909,162100,4206521870,14380,14380,14380,14380,0
20240909,162000,4206521870,14380,14380,14380,14380,0
20240909,161900,4206521870,14380,14380,14380,14380,0
20240909,161800,4206521870,14380,14380,14380,14380,0
20240909,161700,4206521870,14380,14380,14380,14380,0
20240909,161600,4206521870,14380,14380,14380,14380,0
20240909,161500,4206521870,14380,14380,14380,14380,0
20240909,161400,4206521870,14380,14380,14380,14380,0
20240909,161300,4206521870,14380,14380,14380,14380,0
20240909,161200,4206521870,14380,14380,14380,14380,0
20240909,161100,4206521870,14380,14380,14380,14380,0
20240909,161000,4206521870,14380,14380,14380,14380,0
20240909,160900,4206521870,14380,14380,14380,14380,0
20240909,160800,4206521870,14380,14380,14380,14380,0
20240909,160700,4206521870,14380,14380,14380,14380,0
20240909,160600,4206521870,14380,14380,14380,14380,0
20240909,160500,4206521870,14380,14380,14380,14380,0
20240909,160400,4206521870,14380,14380,14380,14380,0
20240909,160300,4206521870,14380,14380,14380,14380,0
20240909,160200,4206521870,14380,14380,14380,14380,0
20240909,160100,4206521870,14380,14380,14380,14380,0
20240909,160000,4206521870,14380,14380,14380,14380,0
20240909,155900,4206521870,14380,14380,14380,14380,0
20240909,155800,4206521870,14380,14380,14380,14380,5987
20240909,155700,4206521870,14380,14380,14380,14380,0
20240909,155600,4206521870,14380,14380,14380,14380,0
20240909,155500,4206521870,14380,14380,14380,14380,0
20240909,155400,4206521870,14380,14380,14380,14380,0
20240909,155300,4206521870,14380,14380,14380,14380,0
20240909,155200,4206521870,14380,14380,14380,14380,0
20240909,155100,4206521870,14380,14380,14380,14380,0
20240909,155000,4206521870,14380,14380,14380,14380,0
20240909,154900,4206521870,14380,14380,14380,14380,0
20240909,154800,4206521870,14380,14380,14380,14380,0
20240909,154700,4206521870,14380,14380,14380,14380,0
20240909,154600,4206521870,14380,14380,14380,14380,0
20240909,154500,4206521870,14380,14380,14380,14380,0
20240909,154400,4206521870,14380,14380,14380,14380,0
20240909,154300,4206521870,14380,14380,14380,14380,0
20240909,154200,4206521870,14380,14380,14380,14380,0
20240909,154100,4206521870,14380,14380,14380,14380,0
20240909,154000,4206521870,14380,14380,14380,14380,0
20240909,153900,4206521870,14380,14380,14380,14380,0
20240909,153800,4206521870,14380,14380,14380,14380,0
20240909,153700,4206521870,14380,14380,14380,14380,0
20240909,153600,4206521870,14380,14380,14380,14380,0
20240909,153500,4206521870,14380,14380,14380,14380,0
20240909,153400,4206521870,14380,14380,14380,14380,0
20240909,153300,4206521870,14380,14380,14380,14380,0
20240909,153200,4206521870,14380,14380,14380,14380,0
20240909,153100,4206521870,14380,14380,14380,14380,0
20240909,153000,4206521870,14380,14380,14380,14380,5987
20240909,152900,4120428810,14410,14410,14410,14410,0
20240909,152800,4120428810,14410,14410,14410,14410,0
20240909,152700,4120428810,14410,14410,14410,14410,0
20240909,152600,4120428810,14410,14410,14410,14410,0
20240909,152500,4120428810,14410,14410,14410,14410,0
20240909,152400,4120428810,14410,14410,14410,14410,0
20240909,152300,4120428810,14410,14410,14410,14410,0
20240909,152200,4120428810,14410,14410,14410,14410,0
20240909,152100,4120428810,14410,14410,14410,14410,0
20240909,152000,4120428810,14410,14410,14410,14410,0
20240909,151900,4120428810,14410,14400,14420,14390,987
20240909,151800,4106206300,14390,14400,14400,14390,868
20240909,151700,4093707870,14410,14420,14430,14400,849
20240909,151600,4081470380,14430,14420,14430,14420,299
20240909,151500,4077158790,14410,14420,14430,14410,401
20240909,151400,4071375620,14410,14410,14420,14400,1025
20240909,151300,4056611290,14420,14430,14440,14410,414
20240909,151200,4050640910,14410,14430,14440,14410,53
20240909,151100,4049875820,14440,14440,14440,14420,834
20240909,151000,4037843850,14440,14450,14450,14430,2814
20240909,150900,3997212550,14440,14440,14450,14430,1461
20240909,150800,3976110670,14440,14440,14440,14430,1210
20240909,150700,3958640900,14440,14440,14440,14430,1371
20240909,150600,3938846280,14440,14440,14440,14430,1224
20240909,150500,3921171770,14430,14430,14430,14400,852
20240909,150400,3908877760,14430,14430,14440,14420,1212
20240909,150300,3891387670,14430,14430,14440,14410,1871
20240909,150200,3864391600,14430,14430,14430,14410,986
20240909,150100,3850175950,14430,14440,14440,14410,1458
20240909,150000,3829143480,14440,14440,14440,14420,1047
20240909,145900,3814032650,14440,14440,14440,14430,954
20240909,145800,3800257980,14430,14420,14440,14410,1026
20240909,145700,3785458200,14420,14430,14440,14410,1495
20240909,145600,3763892020,14430,14430,14440,14420,1430
20240909,145500,3743252770,14440,14430,14440,14420,876
20240909,145400,3730610920,14430,14450,14450,14410,1412
20240909,145300,3710221190,14450,14440,14450,14430,1095
20240909,145200,3694404420,14440,14440,14450,14430,1697
20240909,145100,3669900630,14440,14440,14440,14410,1158
20240909,145000,3653188020,14430,14440,14440,14410,701
20240909,144900,3643067400,14440,14430,14440,14400,1041
20240909,144800,3628053160,14430,14410,14440,14410,947
20240909,144700,3614388020,14410,14430,14430,14410,876
20240909,144600,3601749090,14430,14430,14430,14410,413
20240909,144500,3595792560,14430,14430,14440,14420,324
20240909,144400,3591116200,14430,14420,14430,14420,390
20240909,144300,3585488540,14430,14430,14430,14410,743
20240909,144200,3574774190,14430,14430,14430,14420,404
20240909,144100,3568945850,14420,14420,14430,14410,230
20240909,144000,3565627950,14430,14430,14430,14420,709
20240909,143900,3555397100,14420,14430,14430,14420,612
20240909,143800,3546571270,14430,14420,14430,14420,401
20240909,143700,3540785900,14410,14410,14410,14400,238
20240909,143600,3537356420,14410,14410,14410,14400,364
20240909,143500,3532111190,14410,14410,14430,14410,321
20240909,143400,3527482550,14420,14430,14430,14420,435
20240909,143300,3521208360,14430,14430,14430,14420,394
20240909,143200,3515523090,14430,14410,14430,14410,449
20240909,143100,3509049170,14420,14410,14420,14400,576
20240909,143000,3500747160,14410,14410,14420,14400,316
20240909,142900,3496193530,14400,14430,14430,14400,348
20240909,142800,3491174290,14410,14420,14430,14400,406
20240909,142700,3485320730,14420,14400,14420,14400,380
20240909,142600,3479845430,14400,14390,14410,14390,1927
20240909,142500,3452086910,14400,14400,14410,14390,506
20240909,142400,3444800250,14400,14370,14410,14370,4600
20240909,142300,3378604810,14370,14350,14370,14350,398
20240909,142200,3372888990,14360,14350,14360,14340,190
20240909,142100,3370161560,14350,14340,14360,14340,248
20240909,142000,3366602770,14340,14350,14350,14340,35
20240909,141900,3366100530,14340,14340,14340,14330,407
20240909,141800,3360266600,14340,14340,14360,14330,1508
20240909,141700,3338643860,14340,14350,14360,14340,913
20240909,141600,3325541660,14360,14370,14370,14360,412
20240909,141500,3319623820,14360,14360,14360,14340,122
20240909,141400,3317872740,14350,14360,14360,14340,950
20240909,141300,3304243110,14350,14370,14370,14340,444
20240909,141200,3297864220,14370,14350,14380,14350,112
20240909,141100,3296254960,14350,14370,14370,14350,20
20240909,141000,3295967880,14370,14360,14370,14350,134
20240909,140900,3294042800,14360,14370,14370,14360,527
20240909,140800,3286470040,14360,14360,14370,14360,26
20240909,140700,3286096580,14360,14370,14370,14360,128
20240909,140600,3284257440,14360,14340,14380,14340,52
20240909,140500,3283510480,14380,14340,14380,14330,261
20240909,140400,3279766490,14340,14370,14370,14330,121
20240909,140300,3278031410,14360,14340,14370,14340,159
20240909,140200,3275749450,14340,14360,14360,14340,288
20240909,140100,3271616970,14350,14360,14360,14350,67
20240909,140000,3270654970,14370,14350,14370,14340,640
20240909,135900,3261458730,14350,14370,14370,14350,120
20240909,135800,3259735640,14370,14360,14370,14360,136
20240909,135700,3257781580,14360,14400,14400,14360,438
20240909,135600,3251490100,14400,14390,14400,14380,1040
20240909,135500,3236529050,14390,14380,14400,14380,149
20240909,135400,3234383830,14380,14390,14400,14380,155
20240909,135300,3232153690,14390,14390,14400,14390,651
20240909,135200,3222784310,14400,14400,14400,14390,230
20240909,135100,3219474520,14390,14400,14400,14390,810
20240909,135000,3207812010,14400,14380,14400,14380,885
20240909,134900,3195076730,14390,14390,14390,14380,341
20240909,134800,3190171640,14390,14360,14390,14360,1181
20240909,134700,3173182710,14360,14360,14380,14360,29
20240909,134600,3172766170,14360,14370,14380,14360,525
20240909,134500,3165223730,14370,14360,14380,14360,41
20240909,134400,3164634620,14380,14380,14380,14360,129
20240909,134300,3162779950,14370,14370,14380,14350,39
20240909,134200,3162219570,14370,14370,14370,14340,392
20240909,134100,3156586830,14350,14370,14370,14320,821
20240909,134000,3144815650,14370,14370,14370,14330,81
20240909,133900,3143653860,14360,14360,14370,14360,139
20240909,133800,3141656540,14350,14370,14370,14340,23
20240909,133700,3141326460,14370,14340,14370,14330,112
20240909,133600,3139717160,14340,14360,14370,14340,621
20240909,133500,3130799580,14370,14350,14370,14330,173
20240909,133400,3128316210,14320,14370,14370,14320,848
20240909,133300,3116140450,14370,14360,14370,14360,122
20240909,133200,3114388010,14360,14350,14360,14350,113
20240909,133100,3112766380,14350,14350,14350,14330,1547
20240909,133000,3090567150,14340,14330,14340,14330,132
20240909,132900,3088674470,14320,14320,14320,14310,1370
20240909,132800,3069056900,14320,14330,14330,14310,465
20240909,132700,3062400940,14330,14340,14340,14330,240
20240909,132600,3058959690,14340,14320,14340,14320,50
20240909,132500,3058243530,14310,14310,14310,14310,197
20240909,132400,3055424460,14310,14320,14330,14300,1711
20240909,132300,3030938030,14330,14340,14340,14330,657
20240909,132200,3021520100,14340,14340,14340,14340,106
20240909,132100,3020000060,14340,14350,14350,14340,128
20240909,132000,3018164360,14350,14340,14350,14330,308
20240909,131900,3013746330,14330,14330,14330,14330,100
20240909,131800,3012313330,14330,14340,14350,14330,632
20240909,131700,3003249480,14340,14320,14340,14310,1091
20240909,131600,2987626850,14320,14330,14350,14310,500
20240909,131500,2980465690,14350,14350,14350,14350,18
20240909,131400,2980207390,14350,14350,14350,14320,572
20240909,131300,2972007540,14350,14360,14370,14350,181
20240909,131200,2969407700,14380,14390,14390,14380,29
20240909,131100,2968990490,14390,14370,14390,14370,116
20240909,131000,2967322480,14380,14360,14380,14350,117
20240909,130900,2965641660,14380,14360,14380,14350,152
20240909,130800,2963457690,14360,14350,14360,14350,107
20240909,130700,2961921890,14350,14360,14360,14340,163
20240909,130600,2959581790,14350,14320,14350,14320,248
20240909,130500,2956024490,14310,14320,14320,14310,249
20240909,130400,2952458830,14320,14320,14320,14320,115
20240909,130300,2950812030,14320,14320,14320,14320,44
20240909,130200,2950181950,14320,14350,14350,14320,237
20240909,130100,2946784320,14340,14310,14340,14310,614
20240909,130000,2937987770,14310,14310,14320,14300,140
20240909,125900,2935984470,14320,14320,14320,14310,230
20240909,125800,2932691110,14320,14300,14320,14300,408
20240909,125700,2926853200,14300,14300,14300,14290,411
20240909,125600,2920976210,14290,14300,14300,14290,103
20240909,125500,2919504270,14290,14300,14300,14280,209
20240909,125400,2916517800,14300,14300,14300,14290,76
20240909,125300,2915431060,14300,14290,14300,14280,448
20240909,125200,2909029270,14290,14280,14300,14280,650
20240909,125100,2899741140,14280,14270,14290,14270,125
20240909,125000,2897956090,14270,14260,14280,14260,269
20240909,124900,2894116040,14270,14280,14280,14270,146
20240909,124800,2892031450,14290,14290,14290,14280,149
20240909,124700,2889902410,14270,14270,14280,14260,603
20240909,124600,2881295950,14280,14290,14290,14280,427
20240909,124500,2875197850,14280,14280,14290,14280,552
20240909,124400,2867314050,14280,14280,14290,14280,22
20240909,124300,2866999870,14290,14290,14290,14290,1264
20240909,124200,2848937310,14300,14300,14300,14290,168
20240909,124100,2846535110,14300,14280,14300,14280,272
20240909,124000,2842647040,14290,14270,14290,14270,116
20240909,123900,2840989670,14290,14280,14290,14270,147
20240909,123800,2838891490,14270,14270,14270,14260,508
20240909,123700,2831643830,14270,14270,14270,14270,64
20240909,123600,2830730550,14270,14270,14270,14270,79
20240909,123500,2829603220,14250,14250,14260,14250,731
20240909,123400,2819179360,14260,14250,14260,14250,118
20240909,123300,2817496800,14250,14250,14260,14250,204
20240909,123200,2814587960,14260,14260,14260,14260,159
20240909,123100,2812320620,14260,14250,14260,14250,43
20240909,123000,2811707540,14260,14250,14270,14250,30
20240909,122900,2811279650,14250,14260,14260,14250,216
20240909,122800,2808200490,14260,14270,14270,14260,29
20240909,122700,2807786880,14270,14270,14270,14260,180
20240909,122600,2805218810,14270,14270,14270,14260,204
20240909,122500,2802307880,14260,14260,14260,14260,19
20240909,122400,2802036940,14260,14260,14270,14260,139
20240909,122300,2800053550,14260,14260,14260,14260,4
20240909,122200,2799996510,14260,14250,14260,14250,106
20240909,122100,2798484960,14250,14240,14270,14240,49
20240909,122000,2797786580,14270,14260,14270,14240,469
20240909,121900,2791099030,14260,14270,14280,14260,165
20240909,121800,2788743720,14270,14280,14280,14270,83
20240909,121700,2787559030,14280,14270,14280,14270,200
20240909,121600,2784703970,14260,14260,14270,14260,162
20240909,121500,2782392450,14260,14260,14260,14250,36
20240909,121400,2781879170,14250,14260,14260,14250,78
20240909,121300,2780766970,14260,14250,14270,14250,170
20240909,121200,2778342810,14260,14210,14260,14210,1114
20240909,121100,2762499310,14210,14210,14210,14200,25
20240909,121000,2762144250,14200,14200,14210,14190,337
20240909,120900,2757361430,14210,14210,14210,14210,20
20240909,120800,2757077230,14210,14200,14210,14200,214
20240909,120700,2754037300,14200,14200,14200,14200,20
20240909,120600,2753753300,14210,14210,14210,14200,158
20240909,120500,2751508360,14210,14210,14210,14200,65
20240909,120400,2750585340,14190,14200,14200,14190,15
20240909,120300,2750372440,14220,14200,14220,14180,1270
20240909,120200,2732339880,14190,14190,14200,14180,1677
20240909,120100,2708529850,14180,14190,14190,14170,3242
20240909,120000,2662530870,14190,14240,14240,14190,1860
20240909,115900,2636100240,14230,14260,14260,14230,1324
20240909,115800,2617238590,14270,14270,14270,14260,156
20240909,115700,2615012930,14260,14280,14280,14260,43
20240909,115600,2614399230,14270,14280,14280,14260,161
20240909,115500,2612101820,14280,14270,14280,14270,5
20240909,115400,2612030430,14270,14270,14280,14260,164
20240909,115300,2609689100,14270,14260,14270,14260,18
20240909,115200,2609432380,14250,14260,14260,14250,21
20240909,115100,2609133050,14260,14270,14270,14260,159
20240909,115000,2606864420,14250,14270,14270,14250,49
20240909,114900,2606165760,14260,14260,14260,14260,70
20240909,114800,2605167560,14260,14260,14260,14250,35
20240909,114700,2604668580,14250,14250,14250,14240,271
20240909,114600,2600806840,14250,14250,14260,14250,476
20240909,114500,2594023790,14240,14250,14250,14240,29
20240909,114400,2593610640,14250,14230,14250,14230,37
20240909,114300,2593083850,14240,14230,14240,14230,106
20240909,114200,2591575410,14240,14250,14250,14240,135
20240909,114100,2589652720,14250,14240,14250,14230,488
20240909,114000,2582704230,14240,14270,14270,14240,446
20240909,113900,2576345410,14260,14270,14270,14260,136
20240909,113800,2574404800,14270,14260,14270,14260,314
20240909,113700,2569927120,14270,14270,14270,14270,105
20240909,113600,2568428770,14260,14260,14280,14260,811
20240909,113500,2556863530,14270,14270,14270,14270,209
20240909,113400,2553881100,14280,14270,14280,14270,105
20240909,113300,2552382450,14270,14270,14270,14260,96
20240909,113200,2551012630,14260,14270,14270,14260,378
20240909,113100,2545618580,14260,14260,14260,14260,61
20240909,113000,2544748720,14250,14260,14270,14250,152
20240909,112900,2542580120,14250,14270,14270,14250,119
20240909,112800,2540884100,14270,14260,14270,14260,130
20240909,112700,2539029010,14250,14260,14270,14250,64
20240909,112600,2538116220,14260,14270,14280,14250,3125
20240909,112500,2493525630,14280,14280,14290,14280,110
20240909,112400,2491954820,14260,14300,14300,14260,138
20240909,112300,2489983140,14280,14280,14310,14280,232
20240909,112200,2486667780,14290,14290,14290,14290,0
20240909,112100,2486667780,14290,14270,14290,14270,288
20240909,112000,2482555070,14260,14280,14280,14260,81
20240909,111900,2481399270,14270,14270,14280,14260,125
20240909,111800,2479615550,14260,14260,14290,14250,376
20240909,111700,2474252540,14270,14280,14280,14270,244
20240909,111600,2470770620,14270,14260,14290,14260,189
20240909,111500,2468072540,14260,14280,14290,14260,27
20240909,111400,2467686950,14270,14260,14270,14260,147
20240909,111300,2465589560,14260,14270,14270,14260,447
20240909,111200,2459210950,14260,14290,14290,14260,38
20240909,111100,2458668420,14290,14280,14290,14270,525
20240909,111000,2451174230,14290,14310,14310,14280,901
20240909,110900,2438295760,14310,14310,14310,14310,21
20240909,110800,2437995250,14290,14300,14300,14290,1191
20240909,110700,2420964450,14290,14270,14300,14270,1113
20240909,110600,2405076450,14260,14270,14270,14260,411
20240909,110500,2399211810,14260,14240,14260,14240,622
20240909,110400,2390346560,14240,14240,14250,14240,263
20240909,110300,2386600940,14240,14240,14250,14230,2192
20240909,110200,2355371050,14230,14240,14250,14230,280
20240909,110100,2351382460,14240,14230,14240,14230,167
20240909,110000,2349005440,14230,14220,14240,14220,1070
20240909,105900,2333789060,14220,14210,14220,14200,445
20240909,105800,2327464330,14200,14200,14210,14200,18
20240909,105700,2327208710,14190,14200,14210,14190,75
20240909,105600,2326144030,14210,14170,14210,14170,92
20240909,105500,2324839370,14190,14190,14190,14150,365
20240909,105400,2319670880,14170,14190,14190,14170,43
20240909,105300,2319060770,14190,14200,14200,14140,1738
20240909,105200,2294455580,14200,14210,14210,14200,129
20240909,105100,2292623770,14210,14210,14210,14200,259
20240909,105000,2288944230,14200,14190,14200,14190,24
20240909,104900,2288603540,14190,14190,14190,14190,65
20240909,104800,2287681190,14190,14200,14210,14190,105
20240909,104700,2286190930,14180,14180,14180,14180,70
20240909,104600,2285198330,14170,14170,14170,14170,5
20240909,104500,2285127480,14160,14180,14180,14160,157
20240909,104400,2282901520,14180,14180,14180,14180,18
20240909,104300,2282646280,14180,14180,14180,14180,106
20240909,104200,2281143200,14210,14150,14210,14150,57
20240909,104100,2280335260,14160,14160,14160,14150,199
20240909,104000,2277518270,14160,14160,14160,14160,23
20240909,103900,2277192590,14160,14160,14180,14150,478
20240909,103800,2270426590,14170,14190,14190,14170,160
20240909,103700,2268158150,14170,14190,14190,14160,498
20240909,103600,2261093680,14190,14230,14230,14190,393
20240909,103500,2255510070,14220,14230,14230,14220,15
20240909,103400,2255296630,14230,14240,14250,14230,268
20240909,103300,2251482840,14250,14250,14250,14230,502
20240909,103200,2244331770,14250,14230,14250,14220,224
20240909,103100,2241141030,14210,14190,14210,14190,2546
20240909,103000,2204992060,14180,14190,14190,14180,112
20240909,102900,2203402820,14190,14190,14190,14190,4
20240909,102800,2203346060,14190,14180,14190,14180,410
20240909,102700,2197529170,14190,14160,14190,14160,1353
20240909,102600,2178357320,14140,14160,14160,14140,27
20240909,102500,2177975360,14160,14150,14160,14150,156
20240909,102400,2175766900,14150,14140,14150,14140,23
20240909,102300,2175441460,14140,14160,14160,14140,386
20240909,102200,2169980300,14160,14150,14160,14150,108
20240909,102100,2168452090,14180,14180,14180,14180,123
20240909,102000,2166707950,14130,14140,14140,14120,611
20240909,101900,2158070500,14140,14170,14170,14140,641
20240909,101800,2148996800,14170,14170,14170,14170,60
20240909,101700,2148146600,14150,14150,14150,14150,0
20240909,101600,2148146600,14150,14180,14180,14150,145
20240909,101500,2146093620,14190,14180,14190,14180,141
20240909,101400,2144093150,14160,14150,14160,14150,1439
20240909,101300,2123729000,14140,14140,14140,14140,1
20240909,101200,2123714860,14150,14140,14150,14140,41
20240909,101100,2123134930,14130,14130,14130,14130,15
20240909,101000,2122922980,14120,14130,14130,14120,12
20240909,100900,2122753470,14140,14140,14140,14110,126
20240909,100800,2120974650,14140,14140,14140,14110,23
20240909,100700,2120649790,14100,14100,14100,14100,1
20240909,100600,2120635690,14090,14130,14130,14080,471
20240909,100500,2114000830,14080,14110,14130,14080,4920
20240909,100400,2044638400,14100,14120,14120,14100,913
20240909,100300,2031757280,14140,14100,14140,14100,123
20240909,100200,2030021220,14100,14130,14140,14100,2112
20240909,100100,2000224070,14130,14160,14160,14120,1597
20240909,100000,1977629490,14190,14190,14190,14180,86
20240909,095900,1976409420,14190,14170,14200,14170,510
20240909,095800,1969176290,14170,14180,14200,14170,385
20240909,095700,1963714310,14180,14180,14190,14180,649
20240909,095600,1954509110,14180,14170,14190,14170,490
20240909,095500,1947560490,14170,14190,14190,14170,375
20240909,095400,1942240510,14190,14190,14200,14180,2611
20240909,095300,1905190150,14180,14170,14180,14110,3767
20240909,095200,1851924880,14170,14170,14180,14160,568
20240909,095100,1843875780,14180,14160,14190,14160,600
20240909,095000,1835369260,14170,14200,14200,14110,2210
20240909,094900,1804116510,14190,14210,14210,14180,505
20240909,094800,1796947500,14210,14210,14230,14200,813
20240909,094700,1785394880,14210,14210,14230,14200,577
20240909,094600,1777195040,14230,14240,14240,14180,1871
20240909,094500,1750565840,14240,14240,14250,14220,439
20240909,094400,1744317820,14220,14190,14250,14190,703
20240909,094300,1734324170,14190,14140,14190,14130,1182
20240909,094200,1717574900,14140,14270,14270,14140,5419
20240909,094100,1640610940,14230,14270,14270,14220,687
20240909,094000,1630825690,14200,14250,14270,14200,2534
20240909,093900,1594793570,14250,14290,14290,14240,1184
20240909,093800,1577895290,14280,14310,14310,14280,1687
20240909,093700,1553780300,14320,14370,14370,14300,2110
20240909,093600,1523533780,14360,14380,14390,14350,948
20240909,093500,1509909900,14380,14360,14390,14350,1375
20240909,093400,1490160480,14380,14380,14420,14360,582
20240909,093300,1481793400,14380,14430,14440,14380,1014
20240909,093200,1467178370,14430,14440,14450,14420,736
20240909,093100,1456550660,14430,14450,14450,14430,757
20240909,093000,1445618230,14450,14450,14450,14410,2167
20240909,092900,1414341090,14430,14430,14450,14420,1924
20240909,092800,1386565050,14430,14430,14430,14370,4170
20240909,092700,1326556750,14430,14410,14430,14380,2769
20240909,092600,1286655860,14410,14390,14410,14380,1309
20240909,092500,1267819440,14390,14400,14400,14360,701
20240909,092400,1257735960,14380,14430,14430,14360,1323
20240909,092300,1238697160,14340,14330,14430,14310,5436
20240909,092200,1160547590,14330,14340,14390,14280,1511
20240909,092100,1138902770,14390,14330,14390,14300,8517
20240909,092000,1016714560,14340,14230,14340,14220,5003
20240909,091900,945357440,14220,14210,14230,14200,303
20240909,091800,941050070,14200,14170,14200,14170,1869
20240909,091700,914540590,14170,14140,14180,14140,1756
20240909,091600,889673220,14120,14160,14160,14120,778
20240909,091500,878678950,14160,14170,14180,14150,2352
20240909,091400,845364830,14170,14130,14180,14130,6329
20240909,091300,755714160,14140,14090,14140,14090,528
20240909,091200,748249060,14140,14130,14150,14110,1176
20240909,091100,731618380,14110,14140,14140,14030,2415
20240909,091000,697633300,14140,14170,14180,14090,2726
20240909,090900,659112890,14180,14070,14180,14060,4118
20240909,090800,601006300,14060,13940,14070,13930,7689
20240909,090700,493320750,13930,13990,13990,13930,401
20240909,090600,487730800,13990,13980,13990,13920,1566
20240909,090500,465835010,13980,13900,13990,13870,4916
20240909,090400,397293640,13930,13880,13930,13840,3455
20240909,090300,349362620,13880,13870,13930,13840,2672
20240909,090200,312276580,13880,13870,13940,13840,3287
20240909,090100,266652230,13860,13750,13900,13750,4722
20240909,090000,201415840,13730,13500,13800,13500,14905