KissMeData/014680/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185900,6043500900,139300,139300,139300,139300,1112
20240903,185800,6043500900,139300,139300,139300,139300,0
20240903,185700,6043500900,139300,139300,139300,139300,0
20240903,185600,6043500900,139300,139300,139300,139300,0
20240903,185500,6043500900,139300,139300,139300,139300,0
20240903,185400,6043500900,139300,139300,139300,139300,0
20240903,185300,6043500900,139300,139300,139300,139300,0
20240903,185200,6043500900,139300,139300,139300,139300,0
20240903,185100,6043500900,139300,139300,139300,139300,0
20240903,185000,6043500900,139300,139300,139300,139300,0
20240903,184900,6043500900,139300,139300,139300,139300,0
20240903,184800,6043500900,139300,139300,139300,139300,0
20240903,184700,6043500900,139300,139300,139300,139300,0
20240903,184600,6043500900,139300,139300,139300,139300,0
20240903,184500,6043500900,139300,139300,139300,139300,0
20240903,184400,6043500900,139300,139300,139300,139300,0
20240903,184300,6043500900,139300,139300,139300,139300,0
20240903,184200,6043500900,139300,139300,139300,139300,0
20240903,184100,6043500900,139300,139300,139300,139300,0
20240903,184000,6043500900,139300,139300,139300,139300,0
20240903,183900,6043500900,139300,139300,139300,139300,0
20240903,183800,6043500900,139300,139300,139300,139300,0
20240903,183700,6043500900,139300,139300,139300,139300,0
20240903,183600,6043500900,139300,139300,139300,139300,0
20240903,183500,6043500900,139300,139300,139300,139300,0
20240903,183400,6043500900,139300,139300,139300,139300,0
20240903,183300,6043500900,139300,139300,139300,139300,0
20240903,183200,6043500900,139300,139300,139300,139300,0
20240903,183100,6043500900,139300,139300,139300,139300,0
20240903,183000,6043500900,139300,139300,139300,139300,0
20240903,182900,6043500900,139300,139300,139300,139300,1112
20240903,182800,6043500900,139300,139300,139300,139300,0
20240903,182700,6043500900,139300,139300,139300,139300,0
20240903,182600,6043500900,139300,139300,139300,139300,0
20240903,182500,6043500900,139300,139300,139300,139300,0
20240903,182400,6043500900,139300,139300,139300,139300,0
20240903,182300,6043500900,139300,139300,139300,139300,0
20240903,182200,6043500900,139300,139300,139300,139300,0
20240903,182100,6043500900,139300,139300,139300,139300,0
20240903,182000,6043500900,139300,139300,139300,139300,0
20240903,181900,6043500900,139300,139300,139300,139300,0
20240903,181800,6043500900,139300,139300,139300,139300,0
20240903,181700,6043500900,139300,139300,139300,139300,0
20240903,181600,6043500900,139300,139300,139300,139300,0
20240903,181500,6043500900,139300,139300,139300,139300,0
20240903,181400,6043500900,139300,139300,139300,139300,0
20240903,181300,6043500900,139300,139300,139300,139300,0
20240903,181200,6043500900,139300,139300,139300,139300,0
20240903,181100,6043500900,139300,139300,139300,139300,0
20240903,181000,6043500900,139300,139300,139300,139300,0
20240903,180900,6043500900,139300,139300,139300,139300,0
20240903,180800,6043500900,139300,139300,139300,139300,0
20240903,180700,6043500900,139300,139300,139300,139300,0
20240903,180600,6043500900,139300,139300,139300,139300,0
20240903,180500,6043500900,139300,139300,139300,139300,0
20240903,180400,6043500900,139300,139300,139300,139300,0
20240903,180300,6043500900,139300,139300,139300,139300,0
20240903,180200,6043500900,139300,139300,139300,139300,0
20240903,180100,6043500900,139300,139300,139300,139300,0
20240903,180000,6043500900,139300,139300,139300,139300,0
20240903,175900,6043500900,139300,139300,139300,139300,1112
20240903,175800,6043500900,139300,139300,139300,139300,0
20240903,175700,6043500900,139300,139300,139300,139300,0
20240903,175600,6043500900,139300,139300,139300,139300,0
20240903,175500,6043500900,139300,139300,139300,139300,0
20240903,175400,6043500900,139300,139300,139300,139300,0
20240903,175300,6043500900,139300,139300,139300,139300,0
20240903,175200,6043500900,139300,139300,139300,139300,0
20240903,175100,6043500900,139300,139300,139300,139300,0
20240903,175000,6043500900,139300,139300,139300,139300,0
20240903,174900,6043500900,139300,139300,139300,139300,0
20240903,174800,6043500900,139300,139300,139300,139300,0
20240903,174700,6043500900,139300,139300,139300,139300,0
20240903,174600,6043500900,139300,139300,139300,139300,0
20240903,174500,6043500900,139300,139300,139300,139300,0
20240903,174400,6043500900,139300,139300,139300,139300,0
20240903,174300,6043500900,139300,139300,139300,139300,0
20240903,174200,6043500900,139300,139300,139300,139300,0
20240903,174100,6043500900,139300,139300,139300,139300,0
20240903,174000,6043500900,139300,139300,139300,139300,0
20240903,173900,6043500900,139300,139300,139300,139300,0
20240903,173800,6043500900,139300,139300,139300,139300,0
20240903,173700,6043500900,139300,139300,139300,139300,0
20240903,173600,6043500900,139300,139300,139300,139300,0
20240903,173500,6043500900,139300,139300,139300,139300,0
20240903,173400,6043500900,139300,139300,139300,139300,0
20240903,173300,6043500900,139300,139300,139300,139300,0
20240903,173200,6043500900,139300,139300,139300,139300,0
20240903,173100,6043500900,139300,139300,139300,139300,0
20240903,173000,6043500900,139300,139300,139300,139300,0
20240903,172900,6043500900,139300,139300,139300,139300,1112
20240903,172800,6043500900,139300,139300,139300,139300,0
20240903,172700,6043500900,139300,139300,139300,139300,0
20240903,172600,6043500900,139300,139300,139300,139300,0
20240903,172500,6043500900,139300,139300,139300,139300,0
20240903,172400,6043500900,139300,139300,139300,139300,0
20240903,172300,6043500900,139300,139300,139300,139300,0
20240903,172200,6043500900,139300,139300,139300,139300,0
20240903,172100,6043500900,139300,139300,139300,139300,0
20240903,172000,6043500900,139300,139300,139300,139300,0
20240903,171900,6043500900,139300,139300,139300,139300,0
20240903,171800,6043500900,139300,139300,139300,139300,0
20240903,171700,6043500900,139300,139300,139300,139300,0
20240903,171600,6043500900,139300,139300,139300,139300,0
20240903,171500,6043500900,139300,139300,139300,139300,0
20240903,171400,6043500900,139300,139300,139300,139300,0
20240903,171300,6043500900,139300,139300,139300,139300,0
20240903,171200,6043500900,139300,139300,139300,139300,0
20240903,171100,6043500900,139300,139300,139300,139300,0
20240903,171000,6043500900,139300,139300,139300,139300,0
20240903,170900,6043500900,139300,139300,139300,139300,0
20240903,170800,6043500900,139300,139300,139300,139300,0
20240903,170700,6043500900,139300,139300,139300,139300,0
20240903,170600,6043500900,139300,139300,139300,139300,0
20240903,170500,6043500900,139300,139300,139300,139300,0
20240903,170400,6043500900,139300,139300,139300,139300,0
20240903,170300,6043500900,139300,139300,139300,139300,0
20240903,170200,6043500900,139300,139300,139300,139300,0
20240903,170100,6043500900,139300,139300,139300,139300,0
20240903,170000,6043500900,139300,139300,139300,139300,0
20240903,165900,6043500900,139300,139300,139300,139300,1112
20240903,165800,6043500900,139300,139300,139300,139300,0
20240903,165700,6043500900,139300,139300,139300,139300,0
20240903,165600,6043500900,139300,139300,139300,139300,0
20240903,165500,6043500900,139300,139300,139300,139300,0
20240903,165400,6043500900,139300,139300,139300,139300,0
20240903,165300,6043500900,139300,139300,139300,139300,0
20240903,165200,6043500900,139300,139300,139300,139300,0
20240903,165100,6043500900,139300,139300,139300,139300,0
20240903,165000,6043500900,139300,139300,139300,139300,0
20240903,164900,6043500900,139300,139300,139300,139300,0
20240903,164800,6043500900,139300,139300,139300,139300,0
20240903,164700,6043500900,139300,139300,139300,139300,0
20240903,164600,6043500900,139300,139300,139300,139300,0
20240903,164500,6043500900,139300,139300,139300,139300,0
20240903,164400,6043500900,139300,139300,139300,139300,0
20240903,164300,6043500900,139300,139300,139300,139300,0
20240903,164200,6043500900,139300,139300,139300,139300,0
20240903,164100,6043500900,139300,139300,139300,139300,0
20240903,164000,6043500900,139300,139300,139300,139300,0
20240903,163900,6043500900,139300,139300,139300,139300,0
20240903,163800,6043500900,139300,139300,139300,139300,0
20240903,163700,6043500900,139300,139300,139300,139300,0
20240903,163600,6043500900,139300,139300,139300,139300,0
20240903,163500,6043500900,139300,139300,139300,139300,0
20240903,163400,6043500900,139300,139300,139300,139300,0
20240903,163300,6043500900,139300,139300,139300,139300,0
20240903,163200,6043500900,139300,139300,139300,139300,0
20240903,163100,6043500900,139300,139300,139300,139300,0
20240903,163000,6043500900,139300,139300,139300,139300,0
20240903,162900,6043500900,139300,139300,139300,139300,1112
20240903,162800,6043500900,139300,139300,139300,139300,0
20240903,162700,6043500900,139300,139300,139300,139300,0
20240903,162600,6043500900,139300,139300,139300,139300,0
20240903,162500,6043500900,139300,139300,139300,139300,0
20240903,162400,6043500900,139300,139300,139300,139300,0
20240903,162300,6043500900,139300,139300,139300,139300,0
20240903,162200,6043500900,139300,139300,139300,139300,0
20240903,162100,6043500900,139300,139300,139300,139300,0
20240903,162000,6043500900,139300,139300,139300,139300,0
20240903,161900,6043500900,139300,139300,139300,139300,0
20240903,161800,6043500900,139300,139300,139300,139300,0
20240903,161700,6043500900,139300,139300,139300,139300,0
20240903,161600,6043500900,139300,139300,139300,139300,0
20240903,161500,6043500900,139300,139300,139300,139300,0
20240903,161400,6043500900,139300,139300,139300,139300,0
20240903,161300,6043500900,139300,139300,139300,139300,0
20240903,161200,6043500900,139300,139300,139300,139300,0
20240903,161100,6043500900,139300,139300,139300,139300,0
20240903,161000,6043500900,139300,139300,139300,139300,0
20240903,160900,6043500900,139300,139300,139300,139300,0
20240903,160800,6043500900,139300,139300,139300,139300,0
20240903,160700,6043500900,139300,139300,139300,139300,0
20240903,160600,6043500900,139300,139300,139300,139300,0
20240903,160500,6043500900,139300,139300,139300,139300,0
20240903,160400,6043500900,139300,139300,139300,139300,0
20240903,160300,6043500900,139300,139300,139300,139300,0
20240903,160200,6043500900,139300,139300,139300,139300,0
20240903,160100,6043500900,139300,139300,139300,139300,0
20240903,160000,6043500900,139300,139300,139300,139300,0
20240903,155900,6043500900,139300,139300,139300,139300,1112
20240903,155800,6043500900,139300,139300,139300,139300,0
20240903,155700,6043500900,139300,139300,139300,139300,0
20240903,155600,6043500900,139300,139300,139300,139300,0
20240903,155500,6043500900,139300,139300,139300,139300,0
20240903,155400,6043500900,139300,139300,139300,139300,0
20240903,155300,6043500900,139300,139300,139300,139300,0
20240903,155200,6043500900,139300,139300,139300,139300,0
20240903,155100,6043500900,139300,139300,139300,139300,0
20240903,155000,6043500900,139300,139300,139300,139300,0
20240903,154900,6043500900,139300,139300,139300,139300,0
20240903,154800,6043500900,139300,139300,139300,139300,0
20240903,154700,6043500900,139300,139300,139300,139300,0
20240903,154600,6043500900,139300,139300,139300,139300,0
20240903,154500,6043500900,139300,139300,139300,139300,0
20240903,154400,6043500900,139300,139300,139300,139300,0
20240903,154300,6043500900,139300,139300,139300,139300,0
20240903,154200,6043500900,139300,139300,139300,139300,0
20240903,154100,6043500900,139300,139300,139300,139300,0
20240903,154000,6043500900,139300,139300,139300,139300,0
20240903,153900,6043500900,139300,139300,139300,139300,0
20240903,153800,6043500900,139300,139300,139300,139300,0
20240903,153700,6043500900,139300,139300,139300,139300,0
20240903,153600,6043500900,139300,139300,139300,139300,0
20240903,153500,6043500900,139300,139300,139300,139300,0
20240903,153400,6043500900,139300,139300,139300,139300,0
20240903,153300,6043500900,139300,139300,139300,139300,0
20240903,153200,6043500900,139300,139300,139300,139300,0
20240903,153100,6043500900,139300,139300,139300,139300,0
20240903,153000,6043500900,139300,139300,139300,139300,1112
20240903,152900,5888599300,139300,139300,139300,139300,0
20240903,152800,5888599300,139300,139300,139300,139300,0
20240903,152700,5888599300,139300,139300,139300,139300,0
20240903,152600,5888599300,139300,139300,139300,139300,0
20240903,152500,5888599300,139300,139300,139300,139300,0
20240903,152400,5888599300,139300,139300,139300,139300,0
20240903,152300,5888599300,139300,139300,139300,139300,0
20240903,152200,5888599300,139300,139300,139300,139300,0
20240903,152100,5888599300,139300,139300,139300,139300,0
20240903,152000,5888599300,139300,139300,139300,139300,0
20240903,151900,5888599300,139300,139200,139400,139100,150
20240903,151800,5867707100,139200,139600,139600,139200,329
20240903,151700,5821858500,139500,139600,139600,139500,68
20240903,151600,5812368800,139600,139500,139600,139500,239
20240903,151500,5779015300,139500,139500,139500,139400,57
20240903,151400,5771065200,139400,139500,139500,139400,76
20240903,151300,5760465400,139500,139700,139700,139500,203
20240903,151200,5732129200,139500,139700,139700,139500,70
20240903,151100,5722359400,139600,139600,139700,139400,88
20240903,151000,5710072000,139400,139600,139600,139300,81
20240903,150900,5698772000,139600,139500,139600,139300,96
20240903,150800,5685374400,139500,139500,139500,139300,190
20240903,150700,5658874500,139500,139400,139500,139400,168
20240903,150600,5635451400,139500,139400,139500,139400,42
20240903,150500,5629592600,139500,139500,139600,139400,283
20240903,150400,5590112000,139500,139300,139500,139300,36
20240903,150300,5585091300,139400,139300,139400,139200,167
20240903,150200,5561821800,139300,139300,139300,139200,80
20240903,150100,5550681900,139300,139200,139300,139100,102
20240903,150000,5536481100,139200,139100,139300,139100,388
20240903,145900,5482507300,139300,139400,139400,139100,690
20240903,145800,5386424700,139300,139400,139500,139300,516
20240903,145700,5314518400,139500,139400,139500,139400,72
20240903,145600,5304477100,139400,139500,139600,139400,135
20240903,145500,5285648200,139400,139500,139600,139400,23
20240903,145400,5282441000,139500,139500,139600,139300,246
20240903,145300,5248136400,139500,139600,139600,139500,45
20240903,145200,5241854800,139600,139600,139600,139400,130
20240903,145100,5223727000,139500,139600,139600,139300,43
20240903,145000,5217727700,139400,139500,139600,139300,112
20240903,144900,5202110500,139500,139300,139500,139300,163
20240903,144800,5179394400,139400,139400,139400,139400,68
20240903,144700,5169915200,139400,139300,139400,139300,65
20240903,144600,5160855000,139400,139300,139400,139300,56
20240903,144500,5153053500,139500,139400,139500,139400,180
20240903,144400,5127961200,139400,139600,139600,139400,346
20240903,144300,5079711700,139500,139500,139600,139500,37
20240903,144200,5074549600,139400,139400,139500,139400,104
20240903,144100,5060043700,139400,139400,139500,139400,115
20240903,144000,5044011500,139400,139500,139500,139400,39
20240903,143900,5038573600,139500,139500,139500,139400,119
20240903,143800,5021976300,139500,139500,139500,139500,121
20240903,143700,5005096800,139500,139500,139600,139500,10
20240903,143600,5003701600,139500,139600,139600,139500,89
20240903,143500,4991282500,139600,139600,139600,139600,21
20240903,143400,4988350900,139600,139600,139600,139600,48
20240903,143300,4981650100,139700,139500,139700,139500,188
20240903,143200,4955417300,139500,139500,139600,139500,62
20240903,143100,4946768100,139500,139500,139500,139500,96
20240903,143000,4933376100,139500,139600,139600,139500,121
20240903,142900,4916493000,139600,139600,139600,139500,24
20240903,142800,4913143900,139600,139500,139700,139500,127
20240903,142700,4895425000,139500,139600,139700,139500,119
20240903,142600,4878813200,139600,139600,139700,139600,56
20240903,142500,4870992400,139600,139600,139700,139600,86
20240903,142400,4858986700,139500,139500,139500,139500,33
20240903,142300,4854383200,139500,139500,139700,139500,192
20240903,142200,4827593600,139500,139500,139600,139500,38
20240903,142100,4822291600,139500,139600,139600,139500,73
20240903,142000,4812107300,139500,139600,139600,139500,52
20240903,141900,4804851400,139500,139500,139700,139500,21
20240903,141800,4801921500,139500,139600,139600,139500,172
20240903,141700,4777921600,139600,139600,139800,139600,88
20240903,141600,4765631000,139700,139500,139700,139500,111
20240903,141500,4750143500,139600,139600,139600,139600,74
20240903,141400,4739813100,139600,139600,139600,139600,76
20240903,141300,4729203500,139600,139600,139700,139600,116
20240903,141200,4713008400,139700,139600,139700,139600,143
20240903,141100,4693038300,139600,139600,139700,139600,111
20240903,141000,4677542300,139600,139500,139600,139500,94
20240903,140900,4664424700,139500,139500,139600,139500,41
20240903,140800,4658704400,139600,139700,139700,139500,26
20240903,140700,4655075200,139600,139700,139700,139500,288
20240903,140600,4614890800,139700,139500,139700,139500,115
20240903,140500,4598842800,139500,139700,139700,139500,197
20240903,140400,4571343100,139600,139700,139700,139600,25
20240903,140300,4567852200,139800,139900,139900,139800,50
20240903,140200,4560862100,139600,139700,139800,139600,106
20240903,140100,4546062700,139700,139900,139900,139700,110
20240903,140000,4530687100,139800,139800,139900,139800,21
20240903,135900,4527751200,139800,139700,139800,139700,79
20240903,135800,4516714700,139800,139800,139800,139800,88
20240903,135700,4504412300,139800,139900,139900,139800,139
20240903,135600,4484977400,139900,139800,139900,139800,30
20240903,135500,4480782800,139900,139800,139900,139800,21
20240903,135400,4477846700,139800,139800,139800,139800,81
20240903,135300,4466522900,139800,139800,139900,139700,91
20240903,135200,4453799300,139700,139600,139800,139600,171
20240903,135100,4429914000,139600,139800,139800,139600,37
20240903,135000,4424747200,139700,139900,139900,139700,44
20240903,134900,4418593900,139900,139800,139900,139600,1115
20240903,134800,4262883800,139800,139800,139900,139700,31
20240903,134700,4258549900,139700,139900,139900,139700,43
20240903,134600,4252536900,139700,139800,139900,139700,156
20240903,134500,4230734700,139800,139800,139900,139800,63
20240903,134400,4221927100,139900,139800,139900,139800,28
20240903,134300,4218010900,139800,139800,139800,139700,126
20240903,134200,4200406600,139800,139800,139800,139800,38
20240903,134100,4195094200,139700,139700,139700,139700,160
20240903,134000,4172742200,139700,139800,139800,139700,33
20240903,133900,4168129700,139800,139700,139800,139600,91
20240903,133800,4155416500,139700,139800,139800,139700,34
20240903,133700,4150664100,139800,139800,139800,139800,42
20240903,133600,4144792500,139900,139700,139900,139600,168
20240903,133500,4121330600,139800,139700,139800,139600,41
20240903,133400,4115604800,139800,139700,139800,139700,85
20240903,133300,4103729700,139800,139700,139800,139600,98
20240903,133200,4090038700,139700,139600,139700,139500,341
20240903,133100,4042423200,139600,139600,139600,139600,111
20240903,133000,4026927600,139700,139600,139700,139600,209
20240903,132900,3997731900,139700,139600,139700,139500,498
20240903,132800,3928213100,139600,139700,139700,139600,14
20240903,132700,3926258400,139700,139900,139900,139600,162
20240903,132600,3903627600,139900,139900,139900,139700,132
20240903,132500,3885180100,139900,140000,140000,139900,107
20240903,132400,3870210700,139900,139900,139900,139900,37
20240903,132300,3865034400,139900,139800,139900,139800,58
20240903,132200,3856925700,139900,139700,139900,139700,35
20240903,132100,3852034100,139700,140000,140000,139700,79
20240903,132000,3840997500,139900,139800,139900,139700,177
20240903,131900,3816258500,139800,139800,139900,139700,47
20240903,131800,3809688300,139800,139900,139900,139800,68
20240903,131700,3800175700,139900,139700,139900,139700,26
20240903,131600,3796542100,139700,139800,139900,139700,83
20240903,131500,3784933400,139900,139900,139900,139700,117
20240903,131400,3768578700,139900,139900,139900,139900,88
20240903,131300,3756267500,139900,139900,139900,139800,18
20240903,131200,3753750100,139900,139900,140000,139900,80
20240903,131100,3742557900,139900,139700,139900,139700,25
20240903,131000,3739064300,139700,139800,139800,139700,223
20240903,130900,3707902100,139700,139800,139900,139700,85
20240903,130800,3696019300,139800,139800,140000,139800,31
20240903,130700,3691683600,139600,139700,139900,139600,145
20240903,130600,3671422800,139600,139700,139800,139600,27
20240903,130500,3667651800,139800,139700,139800,139600,188
20240903,130400,3641395900,139800,139800,139800,139700,115
20240903,130300,3625319900,139700,139700,139800,139700,30
20240903,130200,3621128800,139700,139600,139700,139600,22
20240903,130100,3618055700,139700,139800,139800,139700,56
20240903,130000,3610231300,139800,139800,139800,139700,179
20240903,125900,3585218900,139900,139700,139900,139700,226
20240903,125800,3553619400,139800,139800,139800,139700,51
20240903,125700,3546492700,139800,139800,139900,139800,34
20240903,125600,3541738100,139900,139700,139900,139600,187
20240903,125500,3515609700,139700,139600,139800,139600,38
20240903,125400,3510301100,139700,139700,139800,139600,194
20240903,125300,3483198900,139700,139700,139800,139700,31
20240903,125200,3478868100,139700,139900,139900,139700,63
20240903,125100,3470061400,139800,139800,140000,139700,92
20240903,125000,3457197300,139800,139900,139900,139700,43
20240903,124900,3451188400,139700,139900,139900,139700,115
20240903,124800,3435115800,140000,139900,140000,139700,95
20240903,124700,3421833800,139800,139800,139800,139700,126
20240903,124600,3404221600,139800,139800,139800,139700,99
20240903,124500,3390381900,139700,139900,139900,139700,22
20240903,124400,3387306400,140000,139900,140100,139700,294
20240903,124300,3346165700,139900,139800,140000,139700,70
20240903,124200,3336375800,139800,139600,139800,139600,98
20240903,124100,3322691800,139600,139700,139700,139600,117
20240903,124000,3306355400,139600,139700,139700,139600,90
20240903,123900,3293785200,139700,139800,139800,139600,106
20240903,123800,3278981300,139800,139900,140000,139700,164
20240903,123700,3256043300,139900,139700,140100,139600,87
20240903,123600,3243875400,139600,140000,140000,139600,80
20240903,123500,3232691000,140000,139600,140000,139600,115
20240903,123400,3216623100,139600,139700,139700,139500,230
20240903,123300,3184514800,139700,139600,139700,139600,21
20240903,123200,3181582900,139600,139600,139600,139600,120
20240903,123100,3164830900,139500,139600,139700,139500,110
20240903,123000,3149473200,139600,139600,139700,139600,36
20240903,122900,3144447400,139600,139500,139800,139500,88
20240903,122800,3132168800,139500,139600,139700,139500,150
20240903,122700,3111226500,139600,139500,139600,139500,101
20240903,122600,3097129300,139500,139600,139600,139500,91
20240903,122500,3084430400,139600,139600,139600,139600,79
20240903,122400,3073402000,139700,139600,139700,139600,87
20240903,122300,3061253400,139600,139700,139700,139600,205
20240903,122200,3032634100,139700,139600,139700,139600,18
20240903,122100,3030120800,139600,139600,139800,139600,78
20240903,122000,3019228200,139600,139700,139800,139600,198
20240903,121900,2991576100,139700,139700,139900,139600,57
20240903,121800,2983614200,139600,139900,140000,139600,163
20240903,121700,2960832700,139800,139900,139900,139800,32
20240903,121600,2956358800,139800,139700,139800,139700,128
20240903,121500,2938468800,139700,139800,139900,139700,65
20240903,121400,2929382200,140000,139700,140000,139600,125
20240903,121300,2911919400,139700,139800,139800,139700,131
20240903,121200,2893618600,139700,139800,139800,139700,87
20240903,121100,2881456700,139800,139900,139900,139800,35
20240903,121000,2876562700,139800,139900,139900,139800,110
20240903,120900,2861184200,139800,139700,139800,139600,116
20240903,120800,2844975600,139700,139800,139800,139600,157
20240903,120700,2823048900,139700,139700,139700,139700,123
20240903,120600,2805865800,139700,139700,139800,139700,81
20240903,120500,2794542800,139700,139800,139800,139700,60
20240903,120400,2786158400,139800,139700,139900,139700,63
20240903,120300,2777353400,139900,139700,139900,139700,192
20240903,120200,2750511300,139800,139700,139800,139600,312
20240903,120100,2706928100,139800,139800,139800,139700,114
20240903,120000,2690991300,139800,139900,139900,139800,58
20240903,115900,2682882800,139900,140000,140000,139900,38
20240903,115800,2677566000,139800,139800,139800,139700,118
20240903,115700,2661074300,139800,139800,139900,139800,146
20240903,115600,2640660800,139800,140000,140000,139800,69
20240903,115500,2631008800,139900,139900,140000,139900,104
20240903,115400,2616451500,140000,139900,140000,139800,94
20240903,115300,2603307200,139800,139800,139800,139800,10
20240903,115200,2601909200,139700,139800,140000,139700,270
20240903,115100,2564167400,139900,139800,140000,139700,51
20240903,115000,2557035700,139800,139800,139800,139700,78
20240903,114900,2546131400,139800,139800,139900,139800,156
20240903,114800,2524321500,139800,139800,139900,139800,41
20240903,114700,2518586700,139900,139900,139900,139800,164
20240903,114600,2495659000,139900,139900,140000,139800,53
20240903,114500,2488244300,139900,140000,140100,139900,37
20240903,114400,2483066200,139900,139900,140000,139900,33
20240903,114300,2478447700,139900,140000,140000,139800,75
20240903,114200,2467959300,140000,139900,140000,139800,158
20240903,114100,2445854700,140000,140000,140100,140000,82
20240903,114000,2434371800,140100,140000,140100,140000,35
20240903,113900,2429471500,140100,140000,140100,139800,50
20240903,113800,2422475700,140000,139900,140100,139900,80
20240903,113700,2411282200,139900,140000,140000,139900,47
20240903,113600,2404704700,139900,140100,140100,139900,193
20240903,113500,2377676700,140100,140100,140200,140100,35
20240903,113400,2372772900,140000,140200,140300,140000,104
20240903,113300,2358202700,140100,140100,140200,140000,48
20240903,113200,2351479700,140100,140200,140200,140100,48
20240903,113100,2344754600,139900,140100,140200,139900,231
20240903,113000,2312399700,140200,140100,140200,140100,60
20240903,112900,2303988500,140100,140200,140200,140000,77
20240903,112800,2293201400,140200,140100,140200,139900,59
20240903,112700,2284938400,139900,140000,140400,139900,88
20240903,112600,2272615800,139900,140200,140200,139900,149
20240903,112500,2251748900,140000,140200,140300,140000,47
20240903,112400,2245163700,140200,140100,140200,140000,65
20240903,112300,2236058200,140100,140000,140100,139900,53
20240903,112200,2228639300,140000,140000,140000,140000,19
20240903,112100,2225979300,140100,140300,140300,139800,192
20240903,112000,2199119800,140100,140400,140400,140100,51
20240903,111900,2191966800,140400,140500,140500,140400,30
20240903,111800,2187754300,140400,140100,140500,140000,211
20240903,111700,2158170600,140100,140200,140200,140000,10
20240903,111600,2156769400,140100,139900,140300,139800,278
20240903,111500,2117853300,139900,139900,140100,139900,41
20240903,111400,2112115100,140000,140000,140100,140000,25
20240903,111300,2108614900,140000,140000,140100,139900,39
20240903,111200,2103154700,140100,140100,140100,140000,71
20240903,111100,2093214000,140000,139900,140100,139900,34
20240903,111000,2088454600,140000,140300,140300,140000,189
20240903,110900,2061979900,140200,140100,140300,140100,104
20240903,110800,2047399000,140100,139900,140100,139900,42
20240903,110700,2041519500,140000,140100,140100,139900,101
20240903,110600,2027381000,140200,139900,140200,139900,116
20240903,110500,2011132300,139900,140000,140100,139900,121
20240903,110400,1994194800,140000,140100,140100,140000,57
20240903,110300,1986209200,140200,140100,140200,140100,21
20240903,110200,1983266700,140100,140000,140200,140000,46
20240903,110100,1976822300,140000,139800,140200,139800,84
20240903,110000,1965069600,139800,140300,140500,139800,186
20240903,105900,1939007800,140300,140400,140400,140300,49
20240903,105800,1932131100,140400,139900,140400,139900,126
20240903,105700,1914486200,140000,140000,140000,139900,14
20240903,105600,1912526800,140000,139900,140000,139900,110
20240903,105500,1897129100,139900,140100,140100,139800,115
20240903,105400,1881034500,140200,140100,140200,140100,75
20240903,105300,1870526100,140100,140100,140200,140100,31
20240903,105200,1866182300,140200,140100,140200,140000,198
20240903,105100,1838437100,140000,140100,140100,139700,1053
20240903,105000,1691244300,139900,140100,140100,139900,185
20240903,104900,1665351000,140000,140100,140100,140000,12
20240903,104800,1663670200,140100,140000,140200,140000,73
20240903,104700,1653447800,140000,140000,140000,139900,78
20240903,104600,1642527900,140100,140000,140100,140000,58
20240903,104500,1634407200,140100,140000,140200,139900,93
20240903,104400,1621394400,139900,140000,140000,139900,123
20240903,104300,1604185000,140200,140100,140200,140000,134
20240903,104200,1585424300,140100,140200,140200,140100,54
20240903,104100,1577855900,140100,140200,140300,140100,67
20240903,104000,1568462700,140200,140400,140400,140200,79
20240903,103900,1557374000,140400,140500,140500,140400,55
20240903,103800,1549647500,140400,140400,140500,140400,59
20240903,103700,1541361200,140400,140000,140700,140000,189
20240903,103600,1514828400,140000,140000,140100,139900,324
20240903,103500,1469467800,140000,139900,140000,139900,39
20240903,103400,1464008800,140000,140000,140000,139900,148
20240903,103300,1443290300,140000,140100,140100,140000,45
20240903,103200,1436989600,140100,140000,140100,140000,82
20240903,103100,1425502800,140000,140000,140100,140000,49
20240903,103000,1418640300,140100,140100,140300,140100,53
20240903,102900,1411214400,140100,140000,140300,140000,45
20240903,102800,1404907300,140000,140000,140000,140000,15
20240903,102700,1402807300,140100,140100,140200,139900,74
20240903,102600,1392442400,140200,140400,140400,140100,23
20240903,102500,1389217100,140300,140300,140300,140100,81
20240903,102400,1377861300,140300,140300,140300,140200,39
20240903,102300,1372391800,140300,140200,140300,140200,72
20240903,102200,1362291300,140200,139900,140300,139900,114
20240903,102100,1346318000,139900,139900,139900,139900,100
20240903,102000,1332328000,139900,140100,140100,139900,137
20240903,101900,1313148000,140000,140000,140100,140000,54
20240903,101800,1305585200,140000,140100,140100,140000,40
20240903,101700,1299982600,140000,140000,140000,140000,25
20240903,101600,1296482600,140000,140100,140100,140000,57
20240903,101500,1288497100,140100,140100,140100,140000,51
20240903,101400,1281353500,140000,140200,140200,140000,55
20240903,101300,1273648300,140200,140300,140300,140200,16
20240903,101200,1271404700,140100,140200,140300,140100,116
20240903,101100,1255150800,140300,140100,140300,140100,8
20240903,101000,1254029600,140300,140000,140300,140000,37
20240903,100900,1248846500,140100,140000,140100,140000,108
20240903,100800,1233724400,140000,140000,140100,140000,27
20240903,100700,1229944000,140100,140100,140100,139900,159
20240903,100600,1207683500,140100,139900,140100,139800,126
20240903,100500,1190054400,139900,140000,140000,139800,245
20240903,100400,1155772800,140000,140000,140100,139900,155
20240903,100300,1134072700,140000,140000,140100,140000,72
20240903,100200,1123992100,140100,139900,140100,139900,145
20240903,100100,1103702200,139900,139900,140000,139900,40
20240903,100000,1098106100,139900,140000,140100,139900,74
20240903,095900,1087747400,140000,140100,140100,140000,100
20240903,095800,1073744100,140100,140200,140200,140000,180
20240903,095700,1048526400,140200,140300,140300,140200,39
20240903,095600,1043056700,140300,140200,140300,140200,16
20240903,095500,1040813000,140200,140100,140200,140100,90
20240903,095400,1028195800,140200,140400,140400,140100,44
20240903,095300,1022028000,140400,140200,140400,140200,74
20240903,095200,1011653000,140200,140100,140200,140000,52
20240903,095100,1004367600,140000,140000,140100,139900,95
20240903,095000,991065000,140000,140100,140100,139900,78
20240903,094900,980143900,140000,140100,140200,140000,77
20240903,094800,969358900,140100,140000,140200,140000,47
20240903,094700,962776600,139900,139900,140000,139800,218
20240903,094600,932277700,139800,139900,139900,139800,75
20240903,094500,921787000,139900,139800,139900,139800,61
20240903,094400,913257600,139900,139900,139900,139800,25
20240903,094300,909760400,139800,139800,139900,139700,43
20240903,094200,903749600,139900,140100,140100,139700,519
20240903,094100,831112100,140100,140100,140100,140000,121
20240903,094000,814170400,140100,140200,140200,140000,569
20240903,093900,734466800,140300,140100,140300,140100,110
20240903,093800,719048100,140200,140200,140200,140200,78
20240903,093700,708112500,140200,140300,140300,140200,73
20240903,093600,697872200,140300,140200,140400,140200,31
20240903,093500,693522700,140300,140200,140300,140100,153
20240903,093400,672062700,140300,140100,140300,140100,152
20240903,093300,650748100,140000,140300,140300,140000,117
20240903,093200,634351500,140200,140200,140300,140000,88
20240903,093100,622020700,140200,140500,140500,140100,153
20240903,093000,600581400,140300,140100,140300,140100,97
20240903,092900,586980500,140100,140300,140500,140100,271
20240903,092800,548975900,140400,140400,140500,140400,75
20240903,092700,538445400,140400,140700,140700,140400,109
20240903,092600,523120800,140800,140800,140800,140700,36
20240903,092500,518052500,140800,140700,140800,140700,8
20240903,092400,516926400,140700,140800,140800,140700,168
20240903,092300,493288200,140800,140700,140900,140700,60
20240903,092200,484839900,140800,141100,141100,140700,76
20240903,092100,474137900,140700,140700,140700,140700,3
20240903,092000,473715800,141100,140700,141200,140700,452
20240903,091900,410043300,140600,140600,140600,140600,39
20240903,091800,404559900,140600,140200,140600,140200,80
20240903,091700,393336600,140100,140100,140100,140100,0
20240903,091600,393336600,140100,140500,140600,140100,151
20240903,091500,372162400,140600,140900,140900,140600,134
20240903,091400,353299100,140700,140700,140800,140700,17
20240903,091300,350907100,140600,140400,140700,140400,366
20240903,091200,299507900,140300,140400,140400,140100,116
20240903,091100,283232900,140400,140000,140400,140000,22
20240903,091000,280150200,140000,140200,140400,140000,282
20240903,090900,240637400,140100,140800,140900,140000,425
20240903,090800,181011900,140900,140900,140900,140900,8
20240903,090700,179884700,140900,141200,141200,140700,188
20240903,090600,153377600,141200,141000,141400,140900,51
20240903,090500,146186300,141100,141300,141300,141100,35
20240903,090400,141244900,141400,141500,141500,141400,171
20240903,090300,117064600,141500,141400,141600,141400,131
20240903,090200,98525400,141400,141400,141500,141400,173
20240903,090100,74059100,141400,141300,141600,141300,254
20240903,090000,38117100,141300,141100,141400,141100,267