KissMeData/086820/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195400,307289850,14020,14020,14020,14020,196
20240902,195300,307289850,14020,14020,14020,14020,0
20240902,195200,307289850,14020,14020,14020,14020,0
20240902,195100,307289850,14020,14020,14020,14020,0
20240902,195000,307289850,14020,14020,14020,14020,0
20240902,194900,307289850,14020,14020,14020,14020,0
20240902,194800,307289850,14020,14020,14020,14020,0
20240902,194700,307289850,14020,14020,14020,14020,0
20240902,194600,307289850,14020,14020,14020,14020,0
20240902,194500,307289850,14020,14020,14020,14020,0
20240902,194400,307289850,14020,14020,14020,14020,0
20240902,194300,307289850,14020,14020,14020,14020,0
20240902,194200,307289850,14020,14020,14020,14020,0
20240902,194100,307289850,14020,14020,14020,14020,0
20240902,194000,307289850,14020,14020,14020,14020,0
20240902,193900,307289850,14020,14020,14020,14020,0
20240902,193800,307289850,14020,14020,14020,14020,0
20240902,193700,307289850,14020,14020,14020,14020,0
20240902,193600,307289850,14020,14020,14020,14020,0
20240902,193500,307289850,14020,14020,14020,14020,0
20240902,193400,307289850,14020,14020,14020,14020,0
20240902,193300,307289850,14020,14020,14020,14020,0
20240902,193200,307289850,14020,14020,14020,14020,0
20240902,193100,307289850,14020,14020,14020,14020,0
20240902,193000,307289850,14020,14020,14020,14020,0
20240902,192900,307289850,14020,14020,14020,14020,0
20240902,192800,307289850,14020,14020,14020,14020,0
20240902,192700,307289850,14020,14020,14020,14020,0
20240902,192600,307289850,14020,14020,14020,14020,0
20240902,192500,307289850,14020,14020,14020,14020,0
20240902,192400,307289850,14020,14020,14020,14020,196
20240902,192300,307289850,14020,14020,14020,14020,0
20240902,192200,307289850,14020,14020,14020,14020,0
20240902,192100,307289850,14020,14020,14020,14020,0
20240902,192000,307289850,14020,14020,14020,14020,0
20240902,191900,307289850,14020,14020,14020,14020,0
20240902,191800,307289850,14020,14020,14020,14020,0
20240902,191700,307289850,14020,14020,14020,14020,0
20240902,191600,307289850,14020,14020,14020,14020,0
20240902,191500,307289850,14020,14020,14020,14020,0
20240902,191400,307289850,14020,14020,14020,14020,0
20240902,191300,307289850,14020,14020,14020,14020,0
20240902,191200,307289850,14020,14020,14020,14020,0
20240902,191100,307289850,14020,14020,14020,14020,0
20240902,191000,307289850,14020,14020,14020,14020,0
20240902,190900,307289850,14020,14020,14020,14020,0
20240902,190800,307289850,14020,14020,14020,14020,0
20240902,190700,307289850,14020,14020,14020,14020,0
20240902,190600,307289850,14020,14020,14020,14020,0
20240902,190500,307289850,14020,14020,14020,14020,0
20240902,190400,307289850,14020,14020,14020,14020,0
20240902,190300,307289850,14020,14020,14020,14020,0
20240902,190200,307289850,14020,14020,14020,14020,0
20240902,190100,307289850,14020,14020,14020,14020,0
20240902,190000,307289850,14020,14020,14020,14020,0
20240902,185900,307289850,14020,14020,14020,14020,0
20240902,185800,307289850,14020,14020,14020,14020,0
20240902,185700,307289850,14020,14020,14020,14020,0
20240902,185600,307289850,14020,14020,14020,14020,0
20240902,185500,307289850,14020,14020,14020,14020,0
20240902,185400,307289850,14020,14020,14020,14020,196
20240902,185300,307289850,14020,14020,14020,14020,0
20240902,185200,307289850,14020,14020,14020,14020,0
20240902,185100,307289850,14020,14020,14020,14020,0
20240902,185000,307289850,14020,14020,14020,14020,0
20240902,184900,307289850,14020,14020,14020,14020,0
20240902,184800,307289850,14020,14020,14020,14020,0
20240902,184700,307289850,14020,14020,14020,14020,0
20240902,184600,307289850,14020,14020,14020,14020,0
20240902,184500,307289850,14020,14020,14020,14020,0
20240902,184400,307289850,14020,14020,14020,14020,0
20240902,184300,307289850,14020,14020,14020,14020,0
20240902,184200,307289850,14020,14020,14020,14020,0
20240902,184100,307289850,14020,14020,14020,14020,0
20240902,184000,307289850,14020,14020,14020,14020,0
20240902,183900,307289850,14020,14020,14020,14020,0
20240902,183800,307289850,14020,14020,14020,14020,0
20240902,183700,307289850,14020,14020,14020,14020,0
20240902,183600,307289850,14020,14020,14020,14020,0
20240902,183500,307289850,14020,14020,14020,14020,0
20240902,183400,307289850,14020,14020,14020,14020,0
20240902,183300,307289850,14020,14020,14020,14020,0
20240902,183200,307289850,14020,14020,14020,14020,0
20240902,183100,307289850,14020,14020,14020,14020,0
20240902,183000,307289850,14020,14020,14020,14020,0
20240902,182900,307289850,14020,14020,14020,14020,0
20240902,182800,307289850,14020,14020,14020,14020,0
20240902,182700,307289850,14020,14020,14020,14020,0
20240902,182600,307289850,14020,14020,14020,14020,0
20240902,182500,307289850,14020,14020,14020,14020,0
20240902,182400,307289850,14020,14020,14020,14020,196
20240902,182300,307289850,14020,14020,14020,14020,0
20240902,182200,307289850,14020,14020,14020,14020,0
20240902,182100,307289850,14020,14020,14020,14020,0
20240902,182000,307289850,14020,14020,14020,14020,0
20240902,181900,307289850,14020,14020,14020,14020,0
20240902,181800,307289850,14020,14020,14020,14020,0
20240902,181700,307289850,14020,14020,14020,14020,0
20240902,181600,307289850,14020,14020,14020,14020,0
20240902,181500,307289850,14020,14020,14020,14020,0
20240902,181400,307289850,14020,14020,14020,14020,0
20240902,181300,307289850,14020,14020,14020,14020,0
20240902,181200,307289850,14020,14020,14020,14020,0
20240902,181100,307289850,14020,14020,14020,14020,0
20240902,181000,307289850,14020,14020,14020,14020,0
20240902,180900,307289850,14020,14020,14020,14020,0
20240902,180800,307289850,14020,14020,14020,14020,0
20240902,180700,307289850,14020,14020,14020,14020,0
20240902,180600,307289850,14020,14020,14020,14020,0
20240902,180500,307289850,14020,14020,14020,14020,0
20240902,180400,307289850,14020,14020,14020,14020,0
20240902,180300,307289850,14020,14020,14020,14020,0
20240902,180200,307289850,14020,14020,14020,14020,0
20240902,180100,307289850,14020,14020,14020,14020,0
20240902,180000,307289850,14020,14020,14020,14020,0
20240902,175900,307289850,14020,14020,14020,14020,0
20240902,175800,307289850,14020,14020,14020,14020,0
20240902,175700,307289850,14020,14020,14020,14020,0
20240902,175600,307289850,14020,14020,14020,14020,0
20240902,175500,307289850,14020,14020,14020,14020,0
20240902,175400,307289850,14020,14020,14020,14020,196
20240902,175300,307289850,14020,14020,14020,14020,0
20240902,175200,307289850,14020,14020,14020,14020,0
20240902,175100,307289850,14020,14020,14020,14020,0
20240902,175000,307289850,14020,14020,14020,14020,0
20240902,174900,307289850,14020,14020,14020,14020,0
20240902,174800,307289850,14020,14020,14020,14020,0
20240902,174700,307289850,14020,14020,14020,14020,0
20240902,174600,307289850,14020,14020,14020,14020,0
20240902,174500,307289850,14020,14020,14020,14020,0
20240902,174400,307289850,14020,14020,14020,14020,0
20240902,174300,307289850,14020,14020,14020,14020,0
20240902,174200,307289850,14020,14020,14020,14020,0
20240902,174100,307289850,14020,14020,14020,14020,0
20240902,174000,307289850,14020,14020,14020,14020,0
20240902,173900,307289850,14020,14020,14020,14020,0
20240902,173800,307289850,14020,14020,14020,14020,0
20240902,173700,307289850,14020,14020,14020,14020,0
20240902,173600,307289850,14020,14020,14020,14020,0
20240902,173500,307289850,14020,14020,14020,14020,0
20240902,173400,307289850,14020,14020,14020,14020,0
20240902,173300,307289850,14020,14020,14020,14020,0
20240902,173200,307289850,14020,14020,14020,14020,0
20240902,173100,307289850,14020,14020,14020,14020,0
20240902,173000,307289850,14020,14020,14020,14020,0
20240902,172900,307289850,14020,14020,14020,14020,0
20240902,172800,307289850,14020,14020,14020,14020,0
20240902,172700,307289850,14020,14020,14020,14020,0
20240902,172600,307289850,14020,14020,14020,14020,0
20240902,172500,307289850,14020,14020,14020,14020,0
20240902,172400,307289850,14020,14020,14020,14020,196
20240902,172300,307289850,14020,14020,14020,14020,0
20240902,172200,307289850,14020,14020,14020,14020,0
20240902,172100,307289850,14020,14020,14020,14020,0
20240902,172000,307289850,14020,14020,14020,14020,0
20240902,171900,307289850,14020,14020,14020,14020,0
20240902,171800,307289850,14020,14020,14020,14020,0
20240902,171700,307289850,14020,14020,14020,14020,0
20240902,171600,307289850,14020,14020,14020,14020,0
20240902,171500,307289850,14020,14020,14020,14020,0
20240902,171400,307289850,14020,14020,14020,14020,0
20240902,171300,307289850,14020,14020,14020,14020,0
20240902,171200,307289850,14020,14020,14020,14020,0
20240902,171100,307289850,14020,14020,14020,14020,0
20240902,171000,307289850,14020,14020,14020,14020,0
20240902,170900,307289850,14020,14020,14020,14020,0
20240902,170800,307289850,14020,14020,14020,14020,0
20240902,170700,307289850,14020,14020,14020,14020,0
20240902,170600,307289850,14020,14020,14020,14020,0
20240902,170500,307289850,14020,14020,14020,14020,0
20240902,170400,307289850,14020,14020,14020,14020,0
20240902,170300,307289850,14020,14020,14020,14020,0
20240902,170200,307289850,14020,14020,14020,14020,0
20240902,170100,307289850,14020,14020,14020,14020,0
20240902,170000,307289850,14020,14020,14020,14020,0
20240902,165900,307289850,14020,14020,14020,14020,0
20240902,165800,307289850,14020,14020,14020,14020,0
20240902,165700,307289850,14020,14020,14020,14020,0
20240902,165600,307289850,14020,14020,14020,14020,0
20240902,165500,307289850,14020,14020,14020,14020,0
20240902,165400,307289850,14020,14020,14020,14020,196
20240902,165300,307289850,14020,14020,14020,14020,0
20240902,165200,307289850,14020,14020,14020,14020,0
20240902,165100,307289850,14020,14020,14020,14020,0
20240902,165000,307289850,14020,14020,14020,14020,0
20240902,164900,307289850,14020,14020,14020,14020,0
20240902,164800,307289850,14020,14020,14020,14020,0
20240902,164700,307289850,14020,14020,14020,14020,0
20240902,164600,307289850,14020,14020,14020,14020,0
20240902,164500,307289850,14020,14020,14020,14020,0
20240902,164400,307289850,14020,14020,14020,14020,0
20240902,164300,307289850,14020,14020,14020,14020,0
20240902,164200,307289850,14020,14020,14020,14020,0
20240902,164100,307289850,14020,14020,14020,14020,0
20240902,164000,307289850,14020,14020,14020,14020,0
20240902,163900,307289850,14020,14020,14020,14020,0
20240902,163800,307289850,14020,14020,14020,14020,0
20240902,163700,307289850,14020,14020,14020,14020,0
20240902,163600,307289850,14020,14020,14020,14020,0
20240902,163500,307289850,14020,14020,14020,14020,0
20240902,163400,307289850,14020,14020,14020,14020,0
20240902,163300,307289850,14020,14020,14020,14020,0
20240902,163200,307289850,14020,14020,14020,14020,0
20240902,163100,307289850,14020,14020,14020,14020,0
20240902,163000,307289850,14020,14020,14020,14020,0
20240902,162900,307289850,14020,14020,14020,14020,0
20240902,162800,307289850,14020,14020,14020,14020,0
20240902,162700,307289850,14020,14020,14020,14020,0
20240902,162600,307289850,14020,14020,14020,14020,0
20240902,162500,307289850,14020,14020,14020,14020,0
20240902,162400,307289850,14020,14020,14020,14020,196
20240902,162300,307289850,14020,14020,14020,14020,0
20240902,162200,307289850,14020,14020,14020,14020,0
20240902,162100,307289850,14020,14020,14020,14020,0
20240902,162000,307289850,14020,14020,14020,14020,0
20240902,161900,307289850,14020,14020,14020,14020,0
20240902,161800,307289850,14020,14020,14020,14020,0
20240902,161700,307289850,14020,14020,14020,14020,0
20240902,161600,307289850,14020,14020,14020,14020,0
20240902,161500,307289850,14020,14020,14020,14020,0
20240902,161400,307289850,14020,14020,14020,14020,0
20240902,161300,307289850,14020,14020,14020,14020,0
20240902,161200,307289850,14020,14020,14020,14020,0
20240902,161100,307289850,14020,14020,14020,14020,0
20240902,161000,307289850,14020,14020,14020,14020,0
20240902,160900,307289850,14020,14020,14020,14020,0
20240902,160800,307289850,14020,14020,14020,14020,0
20240902,160700,307289850,14020,14020,14020,14020,0
20240902,160600,307289850,14020,14020,14020,14020,0
20240902,160500,307289850,14020,14020,14020,14020,0
20240902,160400,307289850,14020,14020,14020,14020,0
20240902,160300,307289850,14020,14020,14020,14020,0
20240902,160200,307289850,14020,14020,14020,14020,0
20240902,160100,307289850,14020,14020,14020,14020,0
20240902,160000,307289850,14020,14020,14020,14020,0
20240902,155900,307289850,14020,14020,14020,14020,0
20240902,155800,307289850,14020,14020,14020,14020,0
20240902,155700,307289850,14020,14020,14020,14020,0
20240902,155600,307289850,14020,14020,14020,14020,0
20240902,155500,307289850,14020,14020,14020,14020,0
20240902,155400,307289850,14020,14020,14020,14020,196
20240902,155300,307289850,14020,14020,14020,14020,0
20240902,155200,307289850,14020,14020,14020,14020,0
20240902,155100,307289850,14020,14020,14020,14020,0
20240902,155000,307289850,14020,14020,14020,14020,0
20240902,154900,307289850,14020,14020,14020,14020,0
20240902,154800,307289850,14020,14020,14020,14020,0
20240902,154700,307289850,14020,14020,14020,14020,0
20240902,154600,307289850,14020,14020,14020,14020,0
20240902,154500,307289850,14020,14020,14020,14020,0
20240902,154400,307289850,14020,14020,14020,14020,0
20240902,154300,307289850,14020,14020,14020,14020,0
20240902,154200,307289850,14020,14020,14020,14020,0
20240902,154100,307289850,14020,14020,14020,14020,0
20240902,154000,307289850,14020,14020,14020,14020,0
20240902,153900,307289850,14020,14020,14020,14020,0
20240902,153800,307289850,14020,14020,14020,14020,0
20240902,153700,307289850,14020,14020,14020,14020,0
20240902,153600,307289850,14020,14020,14020,14020,0
20240902,153500,307289850,14020,14020,14020,14020,0
20240902,153400,307289850,14020,14020,14020,14020,0
20240902,153300,307289850,14020,14020,14020,14020,0
20240902,153200,307289850,14020,14020,14020,14020,0
20240902,153100,307289850,14020,14020,14020,14020,0
20240902,153000,307289850,14020,14020,14020,14020,196
20240902,152900,304541930,13960,13960,13960,13960,0
20240902,152800,304541930,13960,13960,13960,13960,0
20240902,152700,304541930,13960,13960,13960,13960,0
20240902,152600,304541930,13960,13960,13960,13960,0
20240902,152500,304541930,13960,13960,13960,13960,0
20240902,152400,304541930,13960,13960,13960,13960,0
20240902,152300,304541930,13960,13960,13960,13960,0
20240902,152200,304541930,13960,13960,13960,13960,0
20240902,152100,304541930,13960,13960,13960,13960,0
20240902,152000,304541930,13960,13960,13960,13960,0
20240902,151900,304541930,13960,13950,13960,13940,83
20240902,151800,303384140,13960,13960,13960,13960,0
20240902,151700,303384140,13960,13960,13960,13960,2
20240902,151600,303356220,13950,13960,13960,13950,18
20240902,151500,303104980,13960,13960,13960,13960,0
20240902,151400,303104980,13960,13960,13960,13960,4
20240902,151300,303049140,13960,13960,13960,13960,29
20240902,151200,302644300,13960,13960,13960,13960,0
20240902,151100,302644300,13960,13970,13970,13960,21
20240902,151000,302351130,13960,13960,13960,13960,3
20240902,150900,302309250,13950,13950,13950,13950,0
20240902,150800,302309250,13950,13970,13970,13950,48
20240902,150700,301639390,13980,13980,13980,13980,7
20240902,150600,301541530,13990,13990,13990,13990,0
20240902,150500,301541530,13990,13990,13990,13990,100
20240902,150400,300142530,13980,13980,13980,13980,0
20240902,150300,300142530,13980,14000,14000,13980,8
20240902,150200,300030670,14000,14000,14000,14000,14
20240902,150100,299834670,13990,13990,13990,13990,0
20240902,150000,299834670,13990,13990,13990,13990,0
20240902,145900,299834670,13990,13990,13990,13990,100
20240902,145800,298435670,13980,13980,13980,13980,91
20240902,145700,297163490,13980,13980,13980,13980,0
20240902,145600,297163490,13980,13980,13980,13980,100
20240902,145500,295765490,13980,13980,13980,13980,2
20240902,145400,295737530,13980,13980,13980,13980,50
20240902,145300,295038530,13980,13980,13980,13980,0
20240902,145200,295038530,13980,13980,13980,13980,54
20240902,145100,294283610,13980,13980,13980,13980,100
20240902,145000,292885610,13980,13980,13980,13980,0
20240902,144900,292885610,13980,13980,13980,13980,50
20240902,144800,292186610,14010,14010,14010,14010,204
20240902,144700,289328570,13980,13980,13980,13980,0
20240902,144600,289328570,13980,13980,13980,13980,8
20240902,144500,289216730,14010,14010,14010,14010,0
20240902,144400,289216730,14010,13990,14010,13990,301
20240902,144300,285003450,13990,13990,13990,13990,0
20240902,144200,285003450,13990,13990,13990,13990,8
20240902,144100,284891530,13990,13990,13990,13990,10
20240902,144000,284751630,13980,13980,13980,13980,0
20240902,143900,284751630,13980,13980,13980,13980,0
20240902,143800,284751630,13980,13980,13980,13980,12
20240902,143700,284583870,13950,13960,13960,13950,8
20240902,143600,284472230,13970,13970,13970,13970,0
20240902,143500,284472230,13970,13970,13970,13970,0
20240902,143400,284472230,13970,13970,13970,13970,0
20240902,143300,284472230,13970,13970,13970,13970,0
20240902,143200,284472230,13970,13970,13970,13970,10
20240902,143100,284332530,13970,13970,13970,13970,0
20240902,143000,284332530,13970,13980,13980,13970,2
20240902,142900,284304580,13950,13940,13950,13940,22
20240902,142800,283997700,13950,13980,13980,13950,2
20240902,142700,283969770,13990,13990,13990,13990,0
20240902,142600,283969770,13990,13990,13990,13990,1
20240902,142500,283955780,13920,13920,13920,13920,0
20240902,142400,283955780,13920,13920,13920,13920,100
20240902,142300,282563780,13990,13990,13990,13990,0
20240902,142200,282563780,13990,13990,13990,13990,8
20240902,142100,282451860,13990,13990,13990,13990,0
20240902,142000,282451860,13990,13990,13990,13990,0
20240902,141900,282451860,13990,13990,13990,13990,2
20240902,141800,282423880,13930,13930,13930,13930,151
20240902,141700,280320450,13930,13930,13930,13930,105
20240902,141600,278857800,13930,13930,13930,13930,0
20240902,141500,278857800,13930,13930,13930,13930,0
20240902,141400,278857800,13930,13930,13930,13930,0
20240902,141300,278857800,13930,13930,13930,13930,256
20240902,141200,275291720,13930,13950,13950,13930,311
20240902,141100,270956780,14010,14010,14010,14010,0
20240902,141000,270956780,14010,14010,14010,14010,30
20240902,140900,270536480,14010,14010,14010,13990,22
20240902,140800,270228280,14010,14010,14010,14010,0
20240902,140700,270228280,14010,14010,14010,14010,0
20240902,140600,270228280,14010,14010,14010,14010,1
20240902,140500,270214270,13940,13940,13940,13940,0
20240902,140400,270214270,13940,13940,13940,13940,0
20240902,140300,270214270,13940,13950,13950,13940,30
20240902,140200,269795900,13950,13950,13950,13950,0
20240902,140100,269795900,13950,13950,13950,13950,0
20240902,140000,269795900,13950,13950,13950,13950,0
20240902,135900,269795900,13950,13980,13980,13950,10
20240902,135800,269656350,14010,14010,14010,14010,1
20240902,135700,269642340,14010,14010,14010,14010,0
20240902,135600,269642340,14010,14010,14010,14010,0
20240902,135500,269642340,14010,14010,14010,14010,0
20240902,135400,269642340,14010,14010,14010,14010,0
20240902,135300,269642340,14010,14010,14010,14010,0
20240902,135200,269642340,14010,14010,14010,14010,200
20240902,135100,266840340,13990,13990,13990,13990,0
20240902,135000,266840340,13990,13990,13990,13990,0
20240902,134900,266840340,13990,13990,13990,13990,0
20240902,134800,266840340,13990,13990,13990,13990,0
20240902,134700,266840340,13990,13990,13990,13990,0
20240902,134600,266840340,13990,13990,13990,13990,0
20240902,134500,266840340,13990,14010,14010,13990,6
20240902,134400,266756310,14020,14020,14020,14020,0
20240902,134300,266756310,14020,14020,14020,14020,0
20240902,134200,266756310,14020,14020,14020,14020,0
20240902,134100,266756310,14020,14020,14020,14020,0
20240902,134000,266756310,14020,14020,14020,14020,1
20240902,133900,266742290,14050,14050,14050,14050,0
20240902,133800,266742290,14050,14050,14050,14050,0
20240902,133700,266742290,14050,14040,14050,14040,21
20240902,133600,266447440,14050,14000,14050,14000,35
20240902,133500,265957090,13960,13960,13960,13960,0
20240902,133400,265957090,13960,13960,13960,13960,0
20240902,133300,265957090,13960,13960,13960,13960,2
20240902,133200,265929170,13960,13960,13960,13960,1
20240902,133100,265915210,13960,13960,13960,13960,1
20240902,133000,265901250,13890,13890,13890,13890,0
20240902,132900,265901250,13890,13890,13890,13890,0
20240902,132800,265901250,13890,13890,13890,13890,0
20240902,132700,265901250,13890,13890,13890,13890,0
20240902,132600,265901250,13890,13900,13900,13890,156
20240902,132500,263732870,13900,13920,13920,13900,1224
20240902,132400,246718950,13950,13950,13950,13950,13
20240902,132300,246537600,13950,13950,13950,13950,0
20240902,132200,246537600,13950,13950,13950,13950,354
20240902,132100,241599300,13950,14000,14000,13950,1479
20240902,132000,220914220,14000,14020,14020,14000,376
20240902,131900,215647660,14050,14040,14050,14040,1401
20240902,131800,195977610,14040,14040,14040,14040,4
20240902,131700,195921450,14060,14060,14060,14060,50
20240902,131600,195218450,14060,14060,14060,14060,0
20240902,131500,195218450,14060,14060,14060,14060,0
20240902,131400,195218450,14060,14060,14060,14060,1
20240902,131300,195204390,14070,14070,14070,14070,20
20240902,131200,194922990,14090,14090,14090,14090,0
20240902,131100,194922990,14090,14090,14090,14090,0
20240902,131000,194922990,14090,14090,14090,14090,1
20240902,130900,194908900,14100,14070,14100,14070,255
20240902,130800,191320980,14070,14050,14070,14050,150
20240902,130700,189211710,14050,14050,14050,14050,0
20240902,130600,189211710,14050,14050,14050,14050,0
20240902,130500,189211710,14050,14050,14050,14050,1
20240902,130400,189197660,14060,14060,14060,14060,0
20240902,130300,189197660,14060,14060,14060,14060,1
20240902,130200,189183600,14050,14050,14050,14050,1
20240902,130100,189169550,14070,14060,14070,14050,276
20240902,130000,185290980,14070,14070,14070,14070,16
20240902,125900,185065860,14070,14070,14070,14070,77
20240902,125800,183982470,14070,14090,14090,14070,40
20240902,125700,183419580,14080,14080,14080,14080,330
20240902,125600,178773180,14080,14080,14080,14080,0
20240902,125500,178773180,14080,14080,14080,14080,15
20240902,125400,178561980,14080,14080,14080,14080,0
20240902,125300,178561980,14080,14070,14080,14070,10
20240902,125200,178421270,14070,14080,14080,14070,50
20240902,125100,177717370,14080,14090,14090,14080,46
20240902,125000,177069380,14110,14110,14110,14110,0
20240902,124900,177069380,14110,14110,14110,14110,1
20240902,124800,177055270,14090,14090,14090,14090,0
20240902,124700,177055270,14090,14090,14090,14090,252
20240902,124600,173504590,14100,14100,14100,14100,10
20240902,124500,173363590,14100,14100,14100,14100,0
20240902,124400,173363590,14100,14130,14130,14100,108
20240902,124300,171839520,14150,14150,14150,14150,23
20240902,124200,171514070,14130,14130,14130,14130,11
20240902,124100,171358640,14150,14150,14150,14150,1
20240902,124000,171344490,14140,14140,14140,14140,3
20240902,123900,171302070,14150,14150,14150,14150,0
20240902,123800,171302070,14150,14150,14150,14150,0
20240902,123700,171302070,14150,14150,14150,14150,0
20240902,123600,171302070,14150,14150,14150,14150,0
20240902,123500,171302070,14150,14150,14150,14150,14
20240902,123400,171103970,14150,14150,14150,14150,0
20240902,123300,171103970,14150,14150,14150,14150,0
20240902,123200,171103970,14150,14150,14150,14150,0
20240902,123100,171103970,14150,14150,14150,14150,0
20240902,123000,171103970,14150,14150,14150,14150,0
20240902,122900,171103970,14150,14150,14150,14150,0
20240902,122800,171103970,14150,14150,14150,14150,0
20240902,122700,171103970,14150,14150,14150,14150,0
20240902,122600,171103970,14150,14150,14150,14150,0
20240902,122500,171103970,14150,14150,14150,14150,0
20240902,122400,171103970,14150,14150,14150,14150,0
20240902,122300,171103970,14150,14150,14150,14150,0
20240902,122200,171103970,14150,14150,14150,14150,3
20240902,122100,171061520,14150,14150,14150,14150,28
20240902,122000,170665320,14150,14150,14150,14150,0
20240902,121900,170665320,14150,14150,14150,14150,0
20240902,121800,170665320,14150,14140,14150,14140,300
20240902,121700,166420600,14140,14140,14140,14140,0
20240902,121600,166420600,14140,14140,14140,14140,30
20240902,121500,165996400,14150,14150,14150,14150,0
20240902,121400,165996400,14150,14150,14150,14150,0
20240902,121300,165996400,14150,14150,14150,14150,1
20240902,121200,165982250,14110,14110,14110,14110,100
20240902,121100,164571250,14110,14100,14110,14100,103
20240902,121000,163117950,14110,14110,14110,14110,1
20240902,120900,163103840,14110,14100,14110,14100,895
20240902,120800,150477580,14050,14050,14050,14050,10
20240902,120700,150337080,14090,14090,14090,14090,0
20240902,120600,150337080,14090,14090,14090,14090,0
20240902,120500,150337080,14090,14090,14090,14090,0
20240902,120400,150337080,14090,14090,14090,14090,2
20240902,120300,150308900,14090,14090,14090,14090,0
20240902,120200,150308900,14090,14090,14090,14090,5
20240902,120100,150238450,14040,14040,14040,14040,0
20240902,120000,150238450,14040,14040,14040,14040,1
20240902,115900,150224410,14100,14100,14100,14100,0
20240902,115800,150224410,14100,14100,14100,14100,0
20240902,115700,150224410,14100,14100,14100,14100,0
20240902,115600,150224410,14100,14090,14100,14090,2
20240902,115500,150196220,14090,14090,14090,14090,0
20240902,115400,150196220,14090,14090,14090,14090,1
20240902,115300,150182130,14100,14100,14100,14100,0
20240902,115200,150182130,14100,14080,14100,14080,30
20240902,115100,149759280,14090,14030,14090,13990,192
20240902,115000,147072260,14040,14050,14050,14040,67
20240902,114900,146131430,14100,14100,14100,14100,0
20240902,114800,146131430,14100,14060,14100,14050,56
20240902,114700,145344560,14100,14070,14100,14070,107
20240902,114600,143835990,14080,14090,14100,14080,31
20240902,114500,143398920,14040,14040,14040,14040,0
20240902,114400,143398920,14040,14040,14040,14040,0
20240902,114300,143398920,14040,14040,14040,14040,0
20240902,114200,143398920,14040,14040,14040,14040,0
20240902,114100,143398920,14040,14040,14040,14040,0
20240902,114000,143398920,14040,14040,14040,14040,0
20240902,113900,143398920,14040,14040,14040,14040,1
20240902,113800,143384880,14080,14080,14080,14080,32
20240902,113700,142934320,14080,14080,14080,14080,40
20240902,113600,142371120,14080,14080,14080,14080,13
20240902,113500,142188080,14080,14080,14080,14080,0
20240902,113400,142188080,14080,14020,14080,14020,12
20240902,113300,142019780,14000,14000,14000,14000,0
20240902,113200,142019780,14000,14140,14140,14000,1031
20240902,113100,127482680,14150,14150,14150,14150,0
20240902,113000,127482680,14150,14170,14170,14150,457
20240902,112900,121010210,14200,14200,14200,14200,0
20240902,112800,121010210,14200,14200,14200,14200,0
20240902,112700,121010210,14200,14200,14200,14200,1
20240902,112600,120996010,14200,14200,14200,14200,35
20240902,112500,120499010,14200,14200,14200,14200,0
20240902,112400,120499010,14200,14200,14200,14200,0
20240902,112300,120499010,14200,14200,14200,14200,20
20240902,112200,120215010,14200,14200,14200,14200,0
20240902,112100,120215010,14200,14200,14200,14200,0
20240902,112000,120215010,14200,14200,14200,14200,1
20240902,111900,120200810,14170,14160,14170,14160,201
20240902,111800,117352700,14170,14170,14170,14170,5
20240902,111700,117281850,14170,14180,14180,14170,200
20240902,111600,114447140,14180,14190,14190,14180,57
20240902,111500,113638810,14220,14230,14230,14220,51
20240902,111400,112913160,14230,14230,14230,14230,0
20240902,111300,112913160,14230,14230,14230,14230,7
20240902,111200,112813550,14230,14230,14230,14230,1
20240902,111100,112799320,14230,14230,14230,14230,1
20240902,111000,112785090,14220,14220,14220,14220,1
20240902,110900,112770870,14230,14230,14230,14230,0
20240902,110800,112770870,14230,14230,14230,14230,0
20240902,110700,112770870,14230,14230,14230,14230,0
20240902,110600,112770870,14230,14230,14230,14230,0
20240902,110500,112770870,14230,14230,14230,14230,0
20240902,110400,112770870,14230,14230,14230,14230,0
20240902,110300,112770870,14230,14230,14230,14230,1
20240902,110200,112756640,14180,14180,14180,14180,0
20240902,110100,112756640,14180,14180,14180,14180,0
20240902,110000,112756640,14180,14180,14180,14180,0
20240902,105900,112756640,14180,14190,14190,14180,51
20240902,105800,112033420,14190,14200,14200,14190,67
20240902,105700,111082640,14250,14250,14250,14250,0
20240902,105600,111082640,14250,14250,14250,14250,0
20240902,105500,111082640,14250,14250,14250,14250,0
20240902,105400,111082640,14250,14250,14250,14250,0
20240902,105300,111082640,14250,14250,14250,14250,0
20240902,105200,111082640,14250,14250,14250,14250,0
20240902,105100,111082640,14250,14180,14250,14180,5
20240902,105000,111011670,14250,14200,14250,14200,102
20240902,104900,109558530,14200,14200,14200,14190,149
20240902,104800,107442780,14210,14230,14230,14210,89
20240902,104700,106177700,14240,14230,14250,14230,15
20240902,104600,105964220,14250,14260,14270,14240,65
20240902,104500,105038050,14270,14270,14270,14250,53
20240902,104400,104282290,14290,14290,14290,14290,0
20240902,104300,104282290,14290,14270,14290,14270,3
20240902,104200,104239460,14300,14300,14300,14300,0
20240902,104100,104239460,14300,14300,14300,14300,33
20240902,104000,103767560,14340,14340,14340,14340,0
20240902,103900,103767560,14340,14340,14340,14340,0
20240902,103800,103767560,14340,14340,14340,14340,0
20240902,103700,103767560,14340,14340,14340,14340,132
20240902,103600,101874680,14340,14340,14340,14340,0
20240902,103500,101874680,14340,14340,14340,14340,0
20240902,103400,101874680,14340,14340,14340,14340,100
20240902,103300,100440680,14290,14290,14290,14290,231
20240902,103200,97139690,14290,14290,14290,14290,69
20240902,103100,96153680,14290,14290,14290,14290,0
20240902,103000,96153680,14290,14290,14290,14290,0
20240902,102900,96153680,14290,14280,14290,14280,611
20240902,102800,87423080,14260,14260,14260,14260,0
20240902,102700,87423080,14260,14260,14260,14260,0
20240902,102600,87423080,14260,14260,14260,14260,0
20240902,102500,87423080,14260,14270,14270,14260,5
20240902,102400,87351770,14280,14280,14280,14280,0
20240902,102300,87351770,14280,14280,14280,14280,0
20240902,102200,87351770,14280,14280,14280,14280,50
20240902,102100,86637770,14260,14260,14260,14260,0
20240902,102000,86637770,14260,14260,14260,14260,0
20240902,101900,86637770,14260,14260,14260,14260,1
20240902,101800,86623510,14260,14260,14260,14260,0
20240902,101700,86623510,14260,14260,14260,14260,0
20240902,101600,86623510,14260,14260,14260,14260,0
20240902,101500,86623510,14260,14260,14260,14260,0
20240902,101400,86623510,14260,14290,14290,14260,229
20240902,101300,83354610,14300,14300,14300,14300,0
20240902,101200,83354610,14300,14300,14300,14300,1
20240902,101100,83340310,14260,14260,14260,14260,0
20240902,101000,83340310,14260,14260,14260,14260,0
20240902,100900,83340310,14260,14260,14260,14260,0
20240902,100800,83340310,14260,14260,14260,14260,0
20240902,100700,83340310,14260,14260,14260,14260,0
20240902,100600,83340310,14260,14260,14260,14260,5
20240902,100500,83269010,14290,14340,14340,14290,732
20240902,100400,72800230,14340,14340,14340,14340,0
20240902,100300,72800230,14340,14340,14340,14340,11
20240902,100200,72642490,14290,14350,14350,14290,272
20240902,100100,68749630,14370,14370,14370,14370,0
20240902,100000,68749630,14370,14370,14370,14370,0
20240902,095900,68749630,14370,14370,14370,14370,0
20240902,095800,68749630,14370,14370,14370,14370,34
20240902,095700,68261050,14370,14370,14370,14370,9
20240902,095600,68131720,14370,14370,14370,14350,149
20240902,095500,65992690,14380,14390,14390,14380,3
20240902,095400,65949540,14440,14440,14440,14440,0
20240902,095300,65949540,14440,14440,14440,14440,0
20240902,095200,65949540,14440,14400,14440,14390,29
20240902,095100,65532120,14400,14420,14420,14400,636
20240902,095000,56372640,14480,14480,14480,14480,1
20240902,094900,56358160,14420,14530,14530,14420,233
20240902,094800,52992580,14480,14480,14480,14480,6
20240902,094700,52905700,14480,14510,14510,14480,182
20240902,094600,50268310,14510,14540,14540,14510,21
20240902,094500,49963000,14630,14560,14650,14560,44
20240902,094400,49319470,14550,14550,14550,14550,1
20240902,094300,49304920,14550,14540,14550,14540,5
20240902,094200,49232210,14540,14540,14540,14540,0
20240902,094100,49232210,14540,14530,14540,14520,80
20240902,094000,48069070,14540,14540,14540,14540,0
20240902,093900,48069070,14540,14540,14540,14540,11
20240902,093800,47909130,14540,14540,14540,14540,18
20240902,093700,47647410,14540,14530,14540,14530,17
20240902,093600,47400390,14540,14540,14540,14540,1
20240902,093500,47385850,14540,14540,14540,14540,68
20240902,093400,46397130,14540,14540,14540,14540,82
20240902,093300,45204850,14510,14510,14510,14510,206
20240902,093200,42215790,14510,14510,14510,14510,2
20240902,093100,42186770,14460,14460,14460,14460,7
20240902,093000,42085550,14460,14460,14460,14460,70
20240902,092900,41073350,14470,14480,14480,14470,26
20240902,092800,40696910,14510,14490,14510,14490,68
20240902,092700,39710290,14530,14490,14530,14490,6
20240902,092600,39623230,14490,14500,14500,14490,5
20240902,092500,39550760,14550,14550,14550,14550,10
20240902,092400,39405260,14560,14500,14560,14500,5
20240902,092300,39332700,14500,14500,14500,14490,24
20240902,092200,38984710,14500,14520,14520,14500,23
20240902,092100,38651180,14520,14530,14530,14520,106
20240902,092000,37111680,14530,14590,14590,14530,152
20240902,091900,34897610,14590,14590,14590,14590,0
20240902,091800,34897610,14590,14590,14590,14590,0
20240902,091700,34897610,14590,14590,14590,14590,0
20240902,091600,34897610,14590,14590,14590,14590,0
20240902,091500,34897610,14590,14600,14600,14590,57
20240902,091400,34065970,14590,14590,14590,14590,62
20240902,091300,33161390,14680,14670,14680,14670,16
20240902,091200,32926650,14680,14630,14680,14600,522
20240902,091100,25302600,14630,14680,14680,14630,121
20240902,091000,23529650,14690,14690,14690,14690,1
20240902,090900,23514960,14700,14740,14740,14700,2
20240902,090800,23485520,14760,14760,14760,14760,38
20240902,090700,22924640,14770,14770,14770,14770,0
20240902,090600,22924640,14770,14770,14770,14760,102
20240902,090500,21418360,14700,14640,14700,14640,136
20240902,090400,19422850,14650,14830,14830,14650,1119
20240902,090300,2900520,14840,14870,14870,14840,158
20240902,090200,551720,14870,14870,14870,14870,0
20240902,090100,551720,14870,14890,14890,14870,23
20240902,090000,209400,14900,14970,14970,14900,14