KissMeData/034300/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191800,845773170,14750,14750,14750,14750,315
20240923,191700,845773170,14750,14750,14750,14750,0
20240923,191600,845773170,14750,14750,14750,14750,0
20240923,191500,845773170,14750,14750,14750,14750,0
20240923,191400,845773170,14750,14750,14750,14750,0
20240923,191300,845773170,14750,14750,14750,14750,0
20240923,191200,845773170,14750,14750,14750,14750,0
20240923,191100,845773170,14750,14750,14750,14750,0
20240923,191000,845773170,14750,14750,14750,14750,0
20240923,190900,845773170,14750,14750,14750,14750,0
20240923,190800,845773170,14750,14750,14750,14750,0
20240923,190700,845773170,14750,14750,14750,14750,0
20240923,190600,845773170,14750,14750,14750,14750,0
20240923,190500,845773170,14750,14750,14750,14750,0
20240923,190400,845773170,14750,14750,14750,14750,0
20240923,190300,845773170,14750,14750,14750,14750,0
20240923,190200,845773170,14750,14750,14750,14750,0
20240923,190100,845773170,14750,14750,14750,14750,0
20240923,190000,845773170,14750,14750,14750,14750,0
20240923,185900,845773170,14750,14750,14750,14750,0
20240923,185800,845773170,14750,14750,14750,14750,0
20240923,185700,845773170,14750,14750,14750,14750,0
20240923,185600,845773170,14750,14750,14750,14750,0
20240923,185500,845773170,14750,14750,14750,14750,0
20240923,185400,845773170,14750,14750,14750,14750,0
20240923,185300,845773170,14750,14750,14750,14750,0
20240923,185200,845773170,14750,14750,14750,14750,0
20240923,185100,845773170,14750,14750,14750,14750,0
20240923,185000,845773170,14750,14750,14750,14750,0
20240923,184900,845773170,14750,14750,14750,14750,0
20240923,184800,845773170,14750,14750,14750,14750,315
20240923,184700,845773170,14750,14750,14750,14750,0
20240923,184600,845773170,14750,14750,14750,14750,0
20240923,184500,845773170,14750,14750,14750,14750,0
20240923,184400,845773170,14750,14750,14750,14750,0
20240923,184300,845773170,14750,14750,14750,14750,0
20240923,184200,845773170,14750,14750,14750,14750,0
20240923,184100,845773170,14750,14750,14750,14750,0
20240923,184000,845773170,14750,14750,14750,14750,0
20240923,183900,845773170,14750,14750,14750,14750,0
20240923,183800,845773170,14750,14750,14750,14750,0
20240923,183700,845773170,14750,14750,14750,14750,0
20240923,183600,845773170,14750,14750,14750,14750,0
20240923,183500,845773170,14750,14750,14750,14750,0
20240923,183400,845773170,14750,14750,14750,14750,0
20240923,183300,845773170,14750,14750,14750,14750,0
20240923,183200,845773170,14750,14750,14750,14750,0
20240923,183100,845773170,14750,14750,14750,14750,0
20240923,183000,845773170,14750,14750,14750,14750,0
20240923,182900,845773170,14750,14750,14750,14750,0
20240923,182800,845773170,14750,14750,14750,14750,0
20240923,182700,845773170,14750,14750,14750,14750,0
20240923,182600,845773170,14750,14750,14750,14750,0
20240923,182500,845773170,14750,14750,14750,14750,0
20240923,182400,845773170,14750,14750,14750,14750,0
20240923,182300,845773170,14750,14750,14750,14750,0
20240923,182200,845773170,14750,14750,14750,14750,0
20240923,182100,845773170,14750,14750,14750,14750,0
20240923,182000,845773170,14750,14750,14750,14750,0
20240923,181900,845773170,14750,14750,14750,14750,0
20240923,181800,845773170,14750,14750,14750,14750,315
20240923,181700,845773170,14750,14750,14750,14750,0
20240923,181600,845773170,14750,14750,14750,14750,0
20240923,181500,845773170,14750,14750,14750,14750,0
20240923,181400,845773170,14750,14750,14750,14750,0
20240923,181300,845773170,14750,14750,14750,14750,0
20240923,181200,845773170,14750,14750,14750,14750,0
20240923,181100,845773170,14750,14750,14750,14750,0
20240923,181000,845773170,14750,14750,14750,14750,0
20240923,180900,845773170,14750,14750,14750,14750,0
20240923,180800,845773170,14750,14750,14750,14750,0
20240923,180700,845773170,14750,14750,14750,14750,0
20240923,180600,845773170,14750,14750,14750,14750,0
20240923,180500,845773170,14750,14750,14750,14750,0
20240923,180400,845773170,14750,14750,14750,14750,0
20240923,180300,845773170,14750,14750,14750,14750,0
20240923,180200,845773170,14750,14750,14750,14750,0
20240923,180100,845773170,14750,14750,14750,14750,0
20240923,180000,845773170,14750,14750,14750,14750,0
20240923,175900,845773170,14750,14750,14750,14750,0
20240923,175800,845773170,14750,14750,14750,14750,0
20240923,175700,845773170,14750,14750,14750,14750,0
20240923,175600,845773170,14750,14750,14750,14750,0
20240923,175500,845773170,14750,14750,14750,14750,0
20240923,175400,845773170,14750,14750,14750,14750,0
20240923,175300,845773170,14750,14750,14750,14750,0
20240923,175200,845773170,14750,14750,14750,14750,0
20240923,175100,845773170,14750,14750,14750,14750,0
20240923,175000,845773170,14750,14750,14750,14750,0
20240923,174900,845773170,14750,14750,14750,14750,0
20240923,174800,845773170,14750,14750,14750,14750,315
20240923,174700,845773170,14750,14750,14750,14750,0
20240923,174600,845773170,14750,14750,14750,14750,0
20240923,174500,845773170,14750,14750,14750,14750,0
20240923,174400,845773170,14750,14750,14750,14750,0
20240923,174300,845773170,14750,14750,14750,14750,0
20240923,174200,845773170,14750,14750,14750,14750,0
20240923,174100,845773170,14750,14750,14750,14750,0
20240923,174000,845773170,14750,14750,14750,14750,0
20240923,173900,845773170,14750,14750,14750,14750,0
20240923,173800,845773170,14750,14750,14750,14750,0
20240923,173700,845773170,14750,14750,14750,14750,0
20240923,173600,845773170,14750,14750,14750,14750,0
20240923,173500,845773170,14750,14750,14750,14750,0
20240923,173400,845773170,14750,14750,14750,14750,0
20240923,173300,845773170,14750,14750,14750,14750,0
20240923,173200,845773170,14750,14750,14750,14750,0
20240923,173100,845773170,14750,14750,14750,14750,0
20240923,173000,845773170,14750,14750,14750,14750,0
20240923,172900,845773170,14750,14750,14750,14750,0
20240923,172800,845773170,14750,14750,14750,14750,0
20240923,172700,845773170,14750,14750,14750,14750,0
20240923,172600,845773170,14750,14750,14750,14750,0
20240923,172500,845773170,14750,14750,14750,14750,0
20240923,172400,845773170,14750,14750,14750,14750,0
20240923,172300,845773170,14750,14750,14750,14750,0
20240923,172200,845773170,14750,14750,14750,14750,0
20240923,172100,845773170,14750,14750,14750,14750,0
20240923,172000,845773170,14750,14750,14750,14750,0
20240923,171900,845773170,14750,14750,14750,14750,0
20240923,171800,845773170,14750,14750,14750,14750,315
20240923,171700,845773170,14750,14750,14750,14750,0
20240923,171600,845773170,14750,14750,14750,14750,0
20240923,171500,845773170,14750,14750,14750,14750,0
20240923,171400,845773170,14750,14750,14750,14750,0
20240923,171300,845773170,14750,14750,14750,14750,0
20240923,171200,845773170,14750,14750,14750,14750,0
20240923,171100,845773170,14750,14750,14750,14750,0
20240923,171000,845773170,14750,14750,14750,14750,0
20240923,170900,845773170,14750,14750,14750,14750,0
20240923,170800,845773170,14750,14750,14750,14750,0
20240923,170700,845773170,14750,14750,14750,14750,0
20240923,170600,845773170,14750,14750,14750,14750,0
20240923,170500,845773170,14750,14750,14750,14750,0
20240923,170400,845773170,14750,14750,14750,14750,0
20240923,170300,845773170,14750,14750,14750,14750,0
20240923,170200,845773170,14750,14750,14750,14750,0
20240923,170100,845773170,14750,14750,14750,14750,0
20240923,170000,845773170,14750,14750,14750,14750,0
20240923,165900,845773170,14750,14750,14750,14750,0
20240923,165800,845773170,14750,14750,14750,14750,0
20240923,165700,845773170,14750,14750,14750,14750,0
20240923,165600,845773170,14750,14750,14750,14750,0
20240923,165500,845773170,14750,14750,14750,14750,0
20240923,165400,845773170,14750,14750,14750,14750,0
20240923,165300,845773170,14750,14750,14750,14750,0
20240923,165200,845773170,14750,14750,14750,14750,0
20240923,165100,845773170,14750,14750,14750,14750,0
20240923,165000,845773170,14750,14750,14750,14750,0
20240923,164900,845773170,14750,14750,14750,14750,0
20240923,164800,845773170,14750,14750,14750,14750,315
20240923,164700,845773170,14750,14750,14750,14750,0
20240923,164600,845773170,14750,14750,14750,14750,0
20240923,164500,845773170,14750,14750,14750,14750,0
20240923,164400,845773170,14750,14750,14750,14750,0
20240923,164300,845773170,14750,14750,14750,14750,0
20240923,164200,845773170,14750,14750,14750,14750,0
20240923,164100,845773170,14750,14750,14750,14750,0
20240923,164000,845773170,14750,14750,14750,14750,0
20240923,163900,845773170,14750,14750,14750,14750,0
20240923,163800,845773170,14750,14750,14750,14750,0
20240923,163700,845773170,14750,14750,14750,14750,0
20240923,163600,845773170,14750,14750,14750,14750,0
20240923,163500,845773170,14750,14750,14750,14750,0
20240923,163400,845773170,14750,14750,14750,14750,0
20240923,163300,845773170,14750,14750,14750,14750,0
20240923,163200,845773170,14750,14750,14750,14750,0
20240923,163100,845773170,14750,14750,14750,14750,0
20240923,163000,845773170,14750,14750,14750,14750,0
20240923,162900,845773170,14750,14750,14750,14750,0
20240923,162800,845773170,14750,14750,14750,14750,0
20240923,162700,845773170,14750,14750,14750,14750,0
20240923,162600,845773170,14750,14750,14750,14750,0
20240923,162500,845773170,14750,14750,14750,14750,0
20240923,162400,845773170,14750,14750,14750,14750,0
20240923,162300,845773170,14750,14750,14750,14750,0
20240923,162200,845773170,14750,14750,14750,14750,0
20240923,162100,845773170,14750,14750,14750,14750,0
20240923,162000,845773170,14750,14750,14750,14750,0
20240923,161900,845773170,14750,14750,14750,14750,0
20240923,161800,845773170,14750,14750,14750,14750,315
20240923,161700,845773170,14750,14750,14750,14750,0
20240923,161600,845773170,14750,14750,14750,14750,0
20240923,161500,845773170,14750,14750,14750,14750,0
20240923,161400,845773170,14750,14750,14750,14750,0
20240923,161300,845773170,14750,14750,14750,14750,0
20240923,161200,845773170,14750,14750,14750,14750,0
20240923,161100,845773170,14750,14750,14750,14750,0
20240923,161000,845773170,14750,14750,14750,14750,0
20240923,160900,845773170,14750,14750,14750,14750,0
20240923,160800,845773170,14750,14750,14750,14750,0
20240923,160700,845773170,14750,14750,14750,14750,0
20240923,160600,845773170,14750,14750,14750,14750,0
20240923,160500,845773170,14750,14750,14750,14750,0
20240923,160400,845773170,14750,14750,14750,14750,0
20240923,160300,845773170,14750,14750,14750,14750,0
20240923,160200,845773170,14750,14750,14750,14750,0
20240923,160100,845773170,14750,14750,14750,14750,0
20240923,160000,845773170,14750,14750,14750,14750,0
20240923,155900,845773170,14750,14750,14750,14750,0
20240923,155800,845773170,14750,14750,14750,14750,0
20240923,155700,845773170,14750,14750,14750,14750,0
20240923,155600,845773170,14750,14750,14750,14750,0
20240923,155500,845773170,14750,14750,14750,14750,0
20240923,155400,845773170,14750,14750,14750,14750,0
20240923,155300,845773170,14750,14750,14750,14750,0
20240923,155200,845773170,14750,14750,14750,14750,0
20240923,155100,845773170,14750,14750,14750,14750,0
20240923,155000,845773170,14750,14750,14750,14750,0
20240923,154900,845773170,14750,14750,14750,14750,0
20240923,154800,845773170,14750,14750,14750,14750,315
20240923,154700,845773170,14750,14750,14750,14750,0
20240923,154600,845773170,14750,14750,14750,14750,0
20240923,154500,845773170,14750,14750,14750,14750,0
20240923,154400,845773170,14750,14750,14750,14750,0
20240923,154300,845773170,14750,14750,14750,14750,0
20240923,154200,845773170,14750,14750,14750,14750,0
20240923,154100,845773170,14750,14750,14750,14750,0
20240923,154000,845773170,14750,14750,14750,14750,0
20240923,153900,845773170,14750,14750,14750,14750,0
20240923,153800,845773170,14750,14750,14750,14750,0
20240923,153700,845773170,14750,14750,14750,14750,0
20240923,153600,845773170,14750,14750,14750,14750,0
20240923,153500,845773170,14750,14750,14750,14750,0
20240923,153400,845773170,14750,14750,14750,14750,0
20240923,153300,845773170,14750,14750,14750,14750,0
20240923,153200,845773170,14750,14750,14750,14750,0
20240923,153100,845773170,14750,14750,14750,14750,0
20240923,153000,845773170,14750,14750,14750,14750,315
20240923,152900,841126920,14900,14900,14900,14900,0
20240923,152800,841126920,14900,14900,14900,14900,0
20240923,152700,841126920,14900,14900,14900,14900,0
20240923,152600,841126920,14900,14900,14900,14900,0
20240923,152500,841126920,14900,14900,14900,14900,0
20240923,152400,841126920,14900,14900,14900,14900,0
20240923,152300,841126920,14900,14900,14900,14900,0
20240923,152200,841126920,14900,14900,14900,14900,0
20240923,152100,841126920,14900,14900,14900,14900,0
20240923,152000,841126920,14900,14900,14900,14900,0
20240923,151900,841126920,14900,14830,14900,14790,32
20240923,151800,840652520,14880,14780,14880,14780,2
20240923,151700,840622860,14880,14890,14890,14790,6
20240923,151600,840533840,14890,14800,14890,14790,19
20240923,151500,840252580,14800,14800,14810,14800,46
20240923,151400,839571750,14800,14810,14810,14800,47
20240923,151300,838876100,14810,14850,14850,14810,59
20240923,151200,838001590,14850,14850,14850,14850,105
20240923,151100,836442340,14850,14860,14860,14850,31
20240923,151000,835981900,14860,14920,14920,14850,88
20240923,150900,834671360,14920,14950,14950,14920,60
20240923,150800,833775720,14950,14970,14970,14950,62
20240923,150700,832847710,14970,14980,14980,14970,30
20240923,150600,832398510,14980,14970,14980,14970,45
20240923,150500,831724560,14970,14970,14970,14970,45
20240923,150400,831050910,14970,14970,14970,14970,30
20240923,150300,830601810,14970,14970,14970,14970,45
20240923,150200,829928160,14970,15020,15020,14970,30
20240923,150100,829478520,15100,14960,15100,14960,51
20240923,150000,828714720,14960,15100,15100,14960,81
20240923,145900,827498560,14960,15070,15100,14960,69
20240923,145800,826458440,15100,15100,15100,15100,0
20240923,145700,826458440,15100,15100,15100,15100,60
20240923,145600,825552440,14950,14950,14950,14950,49
20240923,145500,824819890,14950,15100,15100,14950,2
20240923,145400,824789840,14950,14950,14950,14950,0
20240923,145300,824789840,14950,15100,15100,14950,32
20240923,145200,824308640,15100,14960,15100,14960,10
20240923,145100,824158900,14960,14960,14960,14960,0
20240923,145000,824158900,14960,15090,15100,14960,12
20240923,144900,823979110,14960,14960,14960,14960,61
20240923,144800,823066550,15080,15070,15080,14950,505
20240923,144700,815495300,15130,15130,15130,15130,0
20240923,144600,815495300,15130,15130,15130,15130,0
20240923,144500,815495300,15130,15130,15130,15130,0
20240923,144400,815495300,15130,15130,15130,15130,0
20240923,144300,815495300,15130,15130,15130,15130,4
20240923,144200,815434780,15070,15070,15070,15070,0
20240923,144100,815434780,15070,15070,15070,15070,0
20240923,144000,815434780,15070,15100,15100,15070,91
20240923,143900,814063200,15150,15150,15150,15150,2
20240923,143800,814032900,15150,15190,15190,15150,61
20240923,143700,813108070,15190,15230,15350,15190,149
20240923,143600,810828920,15150,15080,15380,15080,740
20240923,143500,799582320,15080,15030,15080,15030,8
20240923,143400,799461940,15020,15020,15070,15020,227
20240923,143300,796047290,15010,14990,15010,14990,165
20240923,143200,793571700,15000,14990,15000,14990,7
20240923,143100,793466710,15000,14990,15000,14990,3
20240923,143000,793421730,14980,14980,14980,14980,0
20240923,142900,793421730,14980,14970,14980,14970,55
20240923,142800,792597850,14960,14920,14960,14920,83
20240923,142700,791357580,14850,14840,14850,14840,153
20240923,142600,789085700,14840,14840,14840,14840,0
20240923,142500,789085700,14840,14840,14840,14840,1
20240923,142400,789070860,14770,14770,14770,14770,0
20240923,142300,789070860,14770,14770,14770,14770,0
20240923,142200,789070860,14770,14770,14770,14770,0
20240923,142100,789070860,14770,14770,14770,14770,0
20240923,142000,789070860,14770,14770,14770,14770,0
20240923,141900,789070860,14770,14770,14770,14770,10
20240923,141800,788923160,14760,14760,14760,14760,32
20240923,141700,788450840,14750,14810,14810,14750,100
20240923,141600,786970620,14850,14850,14850,14850,0
20240923,141500,786970620,14850,14850,14850,14850,105
20240923,141400,785411370,14850,14850,14850,14850,5
20240923,141300,785337120,14850,14810,14850,14810,47
20240923,141200,784640170,14810,14810,14810,14810,0
20240923,141100,784640170,14810,14800,14810,14800,49
20240923,141000,783914490,14810,14810,14810,14810,7
20240923,140900,783810820,14750,14790,14790,14750,131
20240923,140800,781876460,14800,14800,14800,14800,0
20240923,140700,781876460,14800,14800,14800,14800,0
20240923,140600,781876460,14800,14800,14800,14800,129
20240923,140500,779967260,14800,14820,14840,14800,361
20240923,140400,774623320,14850,14850,14850,14850,0
20240923,140300,774623320,14850,14850,14850,14850,1
20240923,140200,774608470,14870,14910,14950,14800,1295
20240923,140100,755324270,14850,14850,14850,14850,0
20240923,140000,755324270,14850,14850,14850,14850,6
20240923,135900,755235170,14910,14910,14910,14910,0
20240923,135800,755235170,14910,14910,14910,14910,0
20240923,135700,755235170,14910,14900,14910,14810,100
20240923,135600,753747030,14900,14900,14900,14900,0
20240923,135500,753747030,14900,14900,14900,14900,0
20240923,135400,753747030,14900,14860,14900,14860,127
20240923,135300,751858370,14870,14870,14870,14870,0
20240923,135200,751858370,14870,14870,14870,14870,0
20240923,135100,751858370,14870,14870,14870,14870,0
20240923,135000,751858370,14870,14910,14920,14800,156
20240923,134900,749543130,14820,14820,14820,14820,0
20240923,134800,749543130,14820,14850,14850,14820,27
20240923,134700,749142570,14850,14880,14880,14850,218
20240923,134600,745903180,14880,14910,14970,14880,93
20240923,134500,744517300,14900,14950,14980,14900,70
20240923,134400,743470380,14950,14920,14950,14920,6
20240923,134300,743380740,14950,14900,14950,14900,3
20240923,134200,743335940,14870,15160,15160,14850,561
20240923,134100,734934120,15160,15100,15160,15100,82
20240923,134000,733693460,15100,15300,15300,15100,904
20240923,133900,719911480,15300,15350,15360,15300,84
20240923,133800,718623860,15330,15330,15330,15330,60
20240923,133700,717704060,15330,15380,15420,15330,347
20240923,133600,712364870,15320,15400,15610,15310,2934
20240923,133500,666852400,15380,15560,15600,15300,11756
20240923,133400,484209640,15520,15520,15520,15520,0
20240923,133300,484209640,15520,15520,15520,15520,0
20240923,133200,484209640,15520,15160,15520,15160,2786
20240923,133100,441306280,14970,15150,15180,14940,413
20240923,133000,435056910,15150,14900,15230,14900,6466
20240923,132900,337762380,14900,14890,14980,14890,1093
20240923,132800,321417090,14890,14890,14890,14890,25
20240923,132700,321044840,14890,14890,14890,14890,50
20240923,132600,320300340,14890,14880,14920,14880,227
20240923,132500,316916630,14870,14840,14870,14840,193
20240923,132400,314046930,14800,14800,14800,14800,0
20240923,132300,314046930,14800,14860,14860,14790,25
20240923,132200,313675750,14860,14860,14860,14860,10
20240923,132100,313527150,14830,14830,14830,14830,50
20240923,132000,312785650,14830,14830,14830,14830,9
20240923,131900,312652180,14850,14850,14850,14850,0
20240923,131800,312652180,14850,14810,14860,14810,2001
20240923,131700,282940160,14770,14770,14770,14770,3
20240923,131600,282895850,14790,14790,14790,14790,0
20240923,131500,282895850,14790,14790,14790,14790,0
20240923,131400,282895850,14790,14790,14790,14790,0
20240923,131300,282895850,14790,14790,14790,14790,0
20240923,131200,282895850,14790,14790,14790,14790,0
20240923,131100,282895850,14790,14790,14790,14790,0
20240923,131000,282895850,14790,14790,14790,14790,0
20240923,130900,282895850,14790,14790,14790,14790,0
20240923,130800,282895850,14790,14790,14790,14790,0
20240923,130700,282895850,14790,14770,14790,14770,1210
20240923,130600,265000250,14650,14650,14650,14650,4
20240923,130500,264941650,14650,14740,14740,14650,10
20240923,130400,264794700,14750,14750,14750,14750,1
20240923,130300,264779950,14640,14770,14770,14640,22
20240923,130200,264456460,14710,14770,14770,14710,7
20240923,130100,264353280,14690,14690,14690,14690,1
20240923,130000,264338590,14780,14780,14780,14780,0
20240923,125900,264338590,14780,14790,14790,14750,108
20240923,125800,262745340,14790,14790,14790,14790,1
20240923,125700,262730550,14780,14790,14790,14780,117
20240923,125600,261001280,14790,14790,14790,14790,0
20240923,125500,261001280,14790,14800,14800,14790,9
20240923,125400,260868090,14790,14790,14790,14790,0
20240923,125300,260868090,14790,14790,14790,14790,0
20240923,125200,260868090,14790,14790,14790,14790,0
20240923,125100,260868090,14790,14790,14790,14790,0
20240923,125000,260868090,14790,14790,14790,14790,0
20240923,124900,260868090,14790,14790,14790,14790,0
20240923,124800,260868090,14790,14800,14800,14790,13
20240923,124700,260675800,14790,14790,14790,14790,0
20240923,124600,260675800,14790,14830,14830,14790,8
20240923,124500,260557320,14850,14850,14850,14850,0
20240923,124400,260557320,14850,14850,14850,14850,0
20240923,124300,260557320,14850,14850,14850,14850,0
20240923,124200,260557320,14850,14840,14850,14840,4
20240923,124100,260497930,14840,14840,14840,14840,1
20240923,124000,260483090,14850,14850,14850,14850,0
20240923,123900,260483090,14850,14850,14850,14850,20
20240923,123800,260186090,14850,14850,14850,14850,0
20240923,123700,260186090,14850,14850,14850,14850,0
20240923,123600,260186090,14850,14850,14850,14850,0
20240923,123500,260186090,14850,14850,14850,14850,1
20240923,123400,260171240,14880,14860,14880,14820,361
20240923,123300,254806080,14850,14850,14850,14850,0
20240923,123200,254806080,14850,14900,14900,14850,3
20240923,123100,254761470,14800,14860,14890,14800,1606
20240923,123000,230885650,14840,14850,14850,14840,2
20240923,122900,230855960,14840,14850,14850,14840,2
20240923,122800,230826270,14860,14860,14860,14840,5
20240923,122700,230752000,14830,14850,14850,14830,3
20240923,122600,230707480,14860,14860,14860,14860,0
20240923,122500,230707480,14860,14860,14860,14860,0
20240923,122400,230707480,14860,14860,14860,14860,0
20240923,122300,230707480,14860,14860,14860,14860,0
20240923,122200,230707480,14860,14860,14860,14860,0
20240923,122100,230707480,14860,14860,14860,14860,0
20240923,122000,230707480,14860,14860,14860,14850,58
20240923,121900,229845610,14840,14840,14840,14840,0
20240923,121800,229845610,14840,14840,14840,14840,1
20240923,121700,229830770,14850,14860,14860,14850,2
20240923,121600,229801060,14790,14790,14790,14790,0
20240923,121500,229801060,14790,14810,14810,14790,16
20240923,121400,229564250,14860,14860,14860,14860,0
20240923,121300,229564250,14860,14860,14860,14860,0
20240923,121200,229564250,14860,14860,14860,14860,1
20240923,121100,229549390,14810,14810,14810,14810,0
20240923,121000,229549390,14810,14810,14810,14810,3
20240923,120900,229504960,14860,14860,14860,14860,0
20240923,120800,229504960,14860,14860,14860,14860,0
20240923,120700,229504960,14860,14830,14860,14830,4
20240923,120600,229445580,14820,14810,14820,14800,5
20240923,120500,229371530,14860,14860,14860,14860,7
20240923,120400,229267510,14860,14860,14860,14860,1
20240923,120300,229252650,14860,14860,14860,14860,0
20240923,120200,229252650,14860,14860,14860,14860,0
20240923,120100,229252650,14860,14860,14860,14860,60
20240923,120000,228361050,14810,14810,14810,14810,6
20240923,115900,228272190,14770,14770,14770,14770,0
20240923,115800,228272190,14770,14770,14770,14770,0
20240923,115700,228272190,14770,14770,14770,14770,0
20240923,115600,228272190,14770,14770,14770,14770,0
20240923,115500,228272190,14770,14770,14770,14770,1
20240923,115400,228257420,14870,14850,14870,14850,243
20240923,115300,224647300,14850,14850,14850,14850,0
20240923,115200,224647300,14850,14850,14850,14850,11
20240923,115100,224483950,14850,14800,14850,14800,10
20240923,115000,224335500,14850,14800,14850,14800,50
20240923,114900,223593100,14850,14850,14850,14850,0
20240923,114800,223593100,14850,14850,14850,14850,0
20240923,114700,223593100,14850,14850,14850,14850,0
20240923,114600,223593100,14850,14800,14850,14800,14
20240923,114500,223385500,14800,14800,14800,14800,3
20240923,114400,223341100,14770,14770,14770,14770,0
20240923,114300,223341100,14770,14770,14770,14770,87
20240923,114200,222056110,14770,14770,14770,14770,200
20240923,114100,219102110,14770,14770,14770,14770,0
20240923,114000,219102110,14770,14770,14770,14770,0
20240923,113900,219102110,14770,14770,14770,14770,0
20240923,113800,219102110,14770,14770,14770,14770,0
20240923,113700,219102110,14770,14780,14780,14680,250
20240923,113600,215414500,14780,14780,14780,14780,0
20240923,113500,215414500,14780,14780,14780,14780,0
20240923,113400,215414500,14780,14780,14780,14780,0
20240923,113300,215414500,14780,14780,14780,14780,10
20240923,113200,215266700,14780,14780,14780,14780,10
20240923,113100,215118900,14780,14820,14820,14780,558
20240923,113000,206861240,14800,14800,14800,14800,31
20240923,112900,206402440,14800,14810,14810,14800,31
20240923,112800,205943630,14800,14790,14800,14790,73
20240923,112700,204863280,14850,14850,14860,14850,20
20240923,112600,204566270,14850,14850,14850,14850,34
20240923,112500,204061370,14850,14850,14900,14850,140
20240923,112400,201982020,14850,14850,14850,14850,31
20240923,112300,201521670,14850,14850,14850,14850,30
20240923,112200,201076170,14850,14850,14900,14850,114
20240923,112100,199382520,14910,14910,14910,14910,1
20240923,112000,199367610,14800,14790,14800,14790,93
20240923,111900,197991250,14800,14790,14800,14790,179
20240923,111800,195342090,14790,14880,14930,14790,159
20240923,111700,192979270,14790,14780,14890,14780,188
20240923,111600,190184890,14800,14800,14800,14800,0
20240923,111500,190184890,14800,14800,14800,14800,0
20240923,111400,190184890,14800,14800,14800,14800,0
20240923,111300,190184890,14800,14790,14800,14790,2
20240923,111200,190155300,14780,14780,14780,14780,1
20240923,111100,190140520,14830,14830,14830,14830,50
20240923,111000,189399020,14830,14830,14830,14830,0
20240923,110900,189399020,14830,14830,14830,14830,0
20240923,110800,189399020,14830,14790,14830,14790,9
20240923,110700,189265830,14850,14820,14850,14820,566
20240923,110600,180876250,14820,14820,14820,14820,0
20240923,110500,180876250,14820,14820,14820,14820,0
20240923,110400,180876250,14820,14820,14820,14820,1
20240923,110300,180861430,14800,14800,14800,14800,104
20240923,110200,179322230,14800,14800,14800,14800,1
20240923,110100,179307430,14800,14790,14800,14790,22
20240923,110000,178981940,14790,14800,14810,14790,94
20240923,105900,177591190,14800,14800,14800,14800,1
20240923,105800,177576390,14790,14790,14790,14790,1
20240923,105700,177561600,14780,14770,14780,14770,2
20240923,105600,177532050,14810,14810,14810,14810,0
20240923,105500,177532050,14810,14810,14810,14810,1
20240923,105400,177517240,14760,14760,14760,14760,0
20240923,105300,177517240,14760,14760,14760,14760,0
20240923,105200,177517240,14760,14760,14760,14760,1
20240923,105100,177502480,14690,14800,14800,14690,250
20240923,105000,173821800,14800,14890,14900,14800,18
20240923,104900,173554100,14900,14900,14900,14900,2
20240923,104800,173524300,14950,14940,14950,14940,142
20240923,104700,171401730,14940,14940,14940,14940,1
20240923,104600,171386790,14940,14900,14940,14900,222
20240923,104500,168070510,14890,14890,14890,14890,1
20240923,104400,168055620,14940,14940,14940,14940,0
20240923,104300,168055620,14940,14890,14940,14890,125
20240923,104200,166188360,14880,14880,14880,14880,0
20240923,104100,166188360,14880,14890,14890,14880,2
20240923,104000,166158590,14930,14910,14930,14870,141
20240923,103900,164054220,14920,14910,14920,14910,2
20240923,103800,164024390,14910,14940,14950,14840,169
20240923,103700,161499450,14950,14770,14950,14770,130
20240923,103600,159558480,14760,14730,14760,14730,5
20240923,103500,159484740,14760,14770,14920,14760,126
20240923,103400,157618900,14790,14790,14790,14790,15
20240923,103300,157397050,14790,14780,14790,14770,111
20240923,103200,155755630,14900,14720,14900,14710,1626
20240923,103100,131688820,14710,14710,14710,14710,0
20240923,103000,131688820,14710,14710,14710,14710,9
20240923,102900,131556430,14770,14700,14900,14700,127
20240923,102800,129673290,14700,14700,14700,14700,1
20240923,102700,129658590,14800,14800,14800,14800,0
20240923,102600,129658590,14800,14780,14800,14780,125
20240923,102500,127809760,14780,14780,14780,14780,0
20240923,102400,127809760,14780,14780,14780,14780,5
20240923,102300,127735860,14800,14780,14800,14780,189
20240923,102200,124939850,14790,14790,14790,14790,0
20240923,102100,124939850,14790,14790,14790,14790,0
20240923,102000,124939850,14790,14780,14790,14780,125
20240923,101900,123091480,14790,14790,14790,14790,0
20240923,101800,123091480,14790,14790,14790,14790,0
20240923,101700,123091480,14790,14780,14790,14780,125
20240923,101600,121242860,14790,14790,14790,14790,0
20240923,101500,121242860,14790,14790,14790,14790,2
20240923,101400,121213280,14790,14780,14800,14780,471
20240923,101300,114247120,14790,14780,14790,14780,19
20240923,101200,113966240,14790,14730,14790,14730,125
20240923,101100,112118310,14650,14650,14650,14650,0
20240923,101000,112118310,14650,14650,14650,14650,0
20240923,100900,112118310,14650,14650,14650,14650,1
20240923,100800,112103660,14730,14730,14730,14730,0
20240923,100700,112103660,14730,14730,14730,14730,0
20240923,100600,112103660,14730,14730,14730,14730,1
20240923,100500,112088930,14590,14690,14690,14590,30
20240923,100400,111649430,14710,14710,14710,14710,10
20240923,100300,111502330,14710,14710,14710,14710,1
20240923,100200,111487620,14780,14780,14780,14780,0
20240923,100100,111487620,14780,14780,14780,14780,0
20240923,100000,111487620,14780,14650,14790,14650,171
20240923,095900,108960360,14720,14720,14720,14720,0
20240923,095800,108960360,14720,14720,14720,14720,118
20240923,095700,107223400,14720,14790,14790,14720,45
20240923,095600,106560110,14800,14800,14800,14800,7
20240923,095500,106456510,14850,14850,14850,14850,0
20240923,095400,106456510,14850,14810,14850,14810,300
20240923,095300,102004590,14800,14810,14810,14800,3
20240923,095200,101960180,14880,14900,14900,14880,2
20240923,095100,101930400,14900,14810,14900,14760,115
20240923,095000,100223410,14820,14870,14870,14810,75
20240923,094900,99108320,14870,14750,14870,14750,197
20240923,094800,96187010,14810,14810,14810,14810,0
20240923,094700,96187010,14810,14810,14810,14810,100
20240923,094600,94706010,14810,14800,14810,14800,148
20240923,094500,92514630,14800,14800,14800,14800,56
20240923,094400,91685830,14750,14730,14750,14730,4
20240923,094300,91626850,14720,14720,14720,14720,0
20240923,094200,91626850,14720,14720,14720,14720,0
20240923,094100,91626850,14720,14730,14730,14720,100
20240923,094000,90154130,14810,14800,14810,14800,100
20240923,093900,88673350,14800,14800,14800,14800,0
20240923,093800,88673350,14800,14800,14800,14800,2
20240923,093700,88643750,14800,14810,14810,14740,153
20240923,093600,86387860,14810,14810,14810,14810,6
20240923,093500,86299000,14810,14810,14810,14810,29
20240923,093400,85869510,14810,14810,14810,14800,224
20240923,093300,82552570,14810,14760,14810,14650,57
20240923,093200,81709250,14760,14760,14760,14760,0
20240923,093100,81709250,14760,14800,14800,14760,71
20240923,093000,80658490,14810,14810,14810,14810,0
20240923,092900,80658490,14810,14810,14810,14810,0
20240923,092800,80658490,14810,14810,14810,14810,5
20240923,092700,80584440,14810,14820,14820,14810,39
20240923,092600,80006530,14820,14800,14820,14800,131
20240923,092500,78067690,14800,14800,14800,14800,278
20240923,092400,73953290,14800,14730,14800,14730,115
20240923,092300,72258990,14730,14730,14730,14730,200
20240923,092200,69312990,14700,14690,14700,14690,20
20240923,092100,69019020,14690,14680,14690,14680,327
20240923,092000,64218010,14680,14640,14680,14640,279
20240923,091900,60132220,14640,14640,14640,14640,333
20240923,091800,55257100,14640,14600,14640,14600,304
20240923,091700,50818620,14600,14560,14600,14560,1892
20240923,091600,23240330,14460,14500,14560,14460,422
20240923,091500,17102360,14500,14500,14500,14500,0
20240923,091400,17102360,14500,14500,14500,14500,11
20240923,091300,16942860,14500,14440,14500,14440,13
20240923,091200,16754540,14440,14490,14500,14440,55
20240923,091100,15957530,14470,14440,14470,14440,273
20240923,091000,12012590,14440,14440,14440,14440,0
20240923,090900,12012590,14440,14440,14440,14440,0
20240923,090800,12012590,14440,14440,14440,14440,11
20240923,090700,11853750,14440,14440,14440,14440,1
20240923,090600,11839310,14500,14500,14500,14500,1
20240923,090500,11824810,14570,14570,14570,14570,0
20240923,090400,11824810,14570,14510,14580,14510,350
20240923,090300,6723020,14580,14240,14580,14240,450
20240923,090200,197850,14240,14200,14240,14200,2
20240923,090100,169410,14200,14200,14200,14200,1
20240923,090000,155210,14110,14110,14110,14110,11