KissMeData/458870/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,214700,5537936370,14600,14600,14600,14600,4286
20240923,214600,5537936370,14600,14600,14600,14600,0
20240923,214500,5537936370,14600,14600,14600,14600,0
20240923,214400,5537936370,14600,14600,14600,14600,0
20240923,214300,5537936370,14600,14600,14600,14600,0
20240923,214200,5537936370,14600,14600,14600,14600,0
20240923,214100,5537936370,14600,14600,14600,14600,0
20240923,214000,5537936370,14600,14600,14600,14600,0
20240923,213900,5537936370,14600,14600,14600,14600,0
20240923,213800,5537936370,14600,14600,14600,14600,0
20240923,213700,5537936370,14600,14600,14600,14600,0
20240923,213600,5537936370,14600,14600,14600,14600,0
20240923,213500,5537936370,14600,14600,14600,14600,0
20240923,213400,5537936370,14600,14600,14600,14600,0
20240923,213300,5537936370,14600,14600,14600,14600,0
20240923,213200,5537936370,14600,14600,14600,14600,0
20240923,213100,5537936370,14600,14600,14600,14600,0
20240923,213000,5537936370,14600,14600,14600,14600,0
20240923,212900,5537936370,14600,14600,14600,14600,0
20240923,212800,5537936370,14600,14600,14600,14600,0
20240923,212700,5537936370,14600,14600,14600,14600,0
20240923,212600,5537936370,14600,14600,14600,14600,0
20240923,212500,5537936370,14600,14600,14600,14600,0
20240923,212400,5537936370,14600,14600,14600,14600,0
20240923,212300,5537936370,14600,14600,14600,14600,0
20240923,212200,5537936370,14600,14600,14600,14600,0
20240923,212100,5537936370,14600,14600,14600,14600,0
20240923,212000,5537936370,14600,14600,14600,14600,0
20240923,211900,5537936370,14600,14600,14600,14600,0
20240923,211800,5537936370,14600,14600,14600,14600,0
20240923,211700,5537936370,14600,14600,14600,14600,4286
20240923,211600,5537936370,14600,14600,14600,14600,0
20240923,211500,5537936370,14600,14600,14600,14600,0
20240923,211400,5537936370,14600,14600,14600,14600,0
20240923,211300,5537936370,14600,14600,14600,14600,0
20240923,211200,5537936370,14600,14600,14600,14600,0
20240923,211100,5537936370,14600,14600,14600,14600,0
20240923,211000,5537936370,14600,14600,14600,14600,0
20240923,210900,5537936370,14600,14600,14600,14600,0
20240923,210800,5537936370,14600,14600,14600,14600,0
20240923,210700,5537936370,14600,14600,14600,14600,0
20240923,210600,5537936370,14600,14600,14600,14600,0
20240923,210500,5537936370,14600,14600,14600,14600,0
20240923,210400,5537936370,14600,14600,14600,14600,0
20240923,210300,5537936370,14600,14600,14600,14600,0
20240923,210200,5537936370,14600,14600,14600,14600,0
20240923,210100,5537936370,14600,14600,14600,14600,0
20240923,210000,5537936370,14600,14600,14600,14600,0
20240923,205900,5537936370,14600,14600,14600,14600,0
20240923,205800,5537936370,14600,14600,14600,14600,0
20240923,205700,5537936370,14600,14600,14600,14600,0
20240923,205600,5537936370,14600,14600,14600,14600,0
20240923,205500,5537936370,14600,14600,14600,14600,0
20240923,205400,5537936370,14600,14600,14600,14600,0
20240923,205300,5537936370,14600,14600,14600,14600,0
20240923,205200,5537936370,14600,14600,14600,14600,0
20240923,205100,5537936370,14600,14600,14600,14600,0
20240923,205000,5537936370,14600,14600,14600,14600,0
20240923,204900,5537936370,14600,14600,14600,14600,0
20240923,204800,5537936370,14600,14600,14600,14600,0
20240923,204700,5537936370,14600,14600,14600,14600,4286
20240923,204600,5537936370,14600,14600,14600,14600,0
20240923,204500,5537936370,14600,14600,14600,14600,0
20240923,204400,5537936370,14600,14600,14600,14600,0
20240923,204300,5537936370,14600,14600,14600,14600,0
20240923,204200,5537936370,14600,14600,14600,14600,0
20240923,204100,5537936370,14600,14600,14600,14600,0
20240923,204000,5537936370,14600,14600,14600,14600,0
20240923,203900,5537936370,14600,14600,14600,14600,0
20240923,203800,5537936370,14600,14600,14600,14600,0
20240923,203700,5537936370,14600,14600,14600,14600,0
20240923,203600,5537936370,14600,14600,14600,14600,0
20240923,203500,5537936370,14600,14600,14600,14600,0
20240923,203400,5537936370,14600,14600,14600,14600,0
20240923,203300,5537936370,14600,14600,14600,14600,0
20240923,203200,5537936370,14600,14600,14600,14600,0
20240923,203100,5537936370,14600,14600,14600,14600,0
20240923,203000,5537936370,14600,14600,14600,14600,0
20240923,202900,5537936370,14600,14600,14600,14600,0
20240923,202800,5537936370,14600,14600,14600,14600,0
20240923,202700,5537936370,14600,14600,14600,14600,0
20240923,202600,5537936370,14600,14600,14600,14600,0
20240923,202500,5537936370,14600,14600,14600,14600,0
20240923,202400,5537936370,14600,14600,14600,14600,0
20240923,202300,5537936370,14600,14600,14600,14600,0
20240923,202200,5537936370,14600,14600,14600,14600,0
20240923,202100,5537936370,14600,14600,14600,14600,0
20240923,202000,5537936370,14600,14600,14600,14600,0
20240923,201900,5537936370,14600,14600,14600,14600,0
20240923,201800,5537936370,14600,14600,14600,14600,0
20240923,201700,5537936370,14600,14600,14600,14600,4286
20240923,201600,5537936370,14600,14600,14600,14600,0
20240923,201500,5537936370,14600,14600,14600,14600,0
20240923,201400,5537936370,14600,14600,14600,14600,0
20240923,201300,5537936370,14600,14600,14600,14600,0
20240923,201200,5537936370,14600,14600,14600,14600,0
20240923,201100,5537936370,14600,14600,14600,14600,0
20240923,201000,5537936370,14600,14600,14600,14600,0
20240923,200900,5537936370,14600,14600,14600,14600,0
20240923,200800,5537936370,14600,14600,14600,14600,0
20240923,200700,5537936370,14600,14600,14600,14600,0
20240923,200600,5537936370,14600,14600,14600,14600,0
20240923,200500,5537936370,14600,14600,14600,14600,0
20240923,200400,5537936370,14600,14600,14600,14600,0
20240923,200300,5537936370,14600,14600,14600,14600,0
20240923,200200,5537936370,14600,14600,14600,14600,0
20240923,200100,5537936370,14600,14600,14600,14600,0
20240923,200000,5537936370,14600,14600,14600,14600,0
20240923,195900,5537936370,14600,14600,14600,14600,0
20240923,195800,5537936370,14600,14600,14600,14600,0
20240923,195700,5537936370,14600,14600,14600,14600,0
20240923,195600,5537936370,14600,14600,14600,14600,0
20240923,195500,5537936370,14600,14600,14600,14600,0
20240923,195400,5537936370,14600,14600,14600,14600,0
20240923,195300,5537936370,14600,14600,14600,14600,0
20240923,195200,5537936370,14600,14600,14600,14600,0
20240923,195100,5537936370,14600,14600,14600,14600,0
20240923,195000,5537936370,14600,14600,14600,14600,0
20240923,194900,5537936370,14600,14600,14600,14600,0
20240923,194800,5537936370,14600,14600,14600,14600,0
20240923,194700,5537936370,14600,14600,14600,14600,4286
20240923,194600,5537936370,14600,14600,14600,14600,0
20240923,194500,5537936370,14600,14600,14600,14600,0
20240923,194400,5537936370,14600,14600,14600,14600,0
20240923,194300,5537936370,14600,14600,14600,14600,0
20240923,194200,5537936370,14600,14600,14600,14600,0
20240923,194100,5537936370,14600,14600,14600,14600,0
20240923,194000,5537936370,14600,14600,14600,14600,0
20240923,193900,5537936370,14600,14600,14600,14600,0
20240923,193800,5537936370,14600,14600,14600,14600,0
20240923,193700,5537936370,14600,14600,14600,14600,0
20240923,193600,5537936370,14600,14600,14600,14600,0
20240923,193500,5537936370,14600,14600,14600,14600,0
20240923,193400,5537936370,14600,14600,14600,14600,0
20240923,193300,5537936370,14600,14600,14600,14600,0
20240923,193200,5537936370,14600,14600,14600,14600,0
20240923,193100,5537936370,14600,14600,14600,14600,0
20240923,193000,5537936370,14600,14600,14600,14600,0
20240923,192900,5537936370,14600,14600,14600,14600,0
20240923,192800,5537936370,14600,14600,14600,14600,0
20240923,192700,5537936370,14600,14600,14600,14600,0
20240923,192600,5537936370,14600,14600,14600,14600,0
20240923,192500,5537936370,14600,14600,14600,14600,0
20240923,192400,5537936370,14600,14600,14600,14600,0
20240923,192300,5537936370,14600,14600,14600,14600,0
20240923,192200,5537936370,14600,14600,14600,14600,0
20240923,192100,5537936370,14600,14600,14600,14600,0
20240923,192000,5537936370,14600,14600,14600,14600,0
20240923,191900,5537936370,14600,14600,14600,14600,0
20240923,191800,5537936370,14600,14600,14600,14600,0
20240923,191700,5537936370,14600,14600,14600,14600,4286
20240923,191600,5537936370,14600,14600,14600,14600,0
20240923,191500,5537936370,14600,14600,14600,14600,0
20240923,191400,5537936370,14600,14600,14600,14600,0
20240923,191300,5537936370,14600,14600,14600,14600,0
20240923,191200,5537936370,14600,14600,14600,14600,0
20240923,191100,5537936370,14600,14600,14600,14600,0
20240923,191000,5537936370,14600,14600,14600,14600,0
20240923,190900,5537936370,14600,14600,14600,14600,0
20240923,190800,5537936370,14600,14600,14600,14600,0
20240923,190700,5537936370,14600,14600,14600,14600,0
20240923,190600,5537936370,14600,14600,14600,14600,0
20240923,190500,5537936370,14600,14600,14600,14600,0
20240923,190400,5537936370,14600,14600,14600,14600,0
20240923,190300,5537936370,14600,14600,14600,14600,0
20240923,190200,5537936370,14600,14600,14600,14600,0
20240923,190100,5537936370,14600,14600,14600,14600,0
20240923,190000,5537936370,14600,14600,14600,14600,0
20240923,185900,5537936370,14600,14600,14600,14600,0
20240923,185800,5537936370,14600,14600,14600,14600,0
20240923,185700,5537936370,14600,14600,14600,14600,0
20240923,185600,5537936370,14600,14600,14600,14600,0
20240923,185500,5537936370,14600,14600,14600,14600,0
20240923,185400,5537936370,14600,14600,14600,14600,0
20240923,185300,5537936370,14600,14600,14600,14600,0
20240923,185200,5537936370,14600,14600,14600,14600,0
20240923,185100,5537936370,14600,14600,14600,14600,0
20240923,185000,5537936370,14600,14600,14600,14600,0
20240923,184900,5537936370,14600,14600,14600,14600,0
20240923,184800,5537936370,14600,14600,14600,14600,0
20240923,184700,5537936370,14600,14600,14600,14600,4286
20240923,184600,5537936370,14600,14600,14600,14600,0
20240923,184500,5537936370,14600,14600,14600,14600,0
20240923,184400,5537936370,14600,14600,14600,14600,0
20240923,184300,5537936370,14600,14600,14600,14600,0
20240923,184200,5537936370,14600,14600,14600,14600,0
20240923,184100,5537936370,14600,14600,14600,14600,0
20240923,184000,5537936370,14600,14600,14600,14600,0
20240923,183900,5537936370,14600,14600,14600,14600,0
20240923,183800,5537936370,14600,14600,14600,14600,0
20240923,183700,5537936370,14600,14600,14600,14600,0
20240923,183600,5537936370,14600,14600,14600,14600,0
20240923,183500,5537936370,14600,14600,14600,14600,0
20240923,183400,5537936370,14600,14600,14600,14600,0
20240923,183300,5537936370,14600,14600,14600,14600,0
20240923,183200,5537936370,14600,14600,14600,14600,0
20240923,183100,5537936370,14600,14600,14600,14600,0
20240923,183000,5537936370,14600,14600,14600,14600,0
20240923,182900,5537936370,14600,14600,14600,14600,0
20240923,182800,5537936370,14600,14600,14600,14600,0
20240923,182700,5537936370,14600,14600,14600,14600,0
20240923,182600,5537936370,14600,14600,14600,14600,0
20240923,182500,5537936370,14600,14600,14600,14600,0
20240923,182400,5537936370,14600,14600,14600,14600,0
20240923,182300,5537936370,14600,14600,14600,14600,0
20240923,182200,5537936370,14600,14600,14600,14600,0
20240923,182100,5537936370,14600,14600,14600,14600,0
20240923,182000,5537936370,14600,14600,14600,14600,0
20240923,181900,5537936370,14600,14600,14600,14600,0
20240923,181800,5537936370,14600,14600,14600,14600,0
20240923,181700,5537936370,14600,14600,14600,14600,4286
20240923,181600,5537936370,14600,14600,14600,14600,0
20240923,181500,5537936370,14600,14600,14600,14600,0
20240923,181400,5537936370,14600,14600,14600,14600,0
20240923,181300,5537936370,14600,14600,14600,14600,0
20240923,181200,5537936370,14600,14600,14600,14600,0
20240923,181100,5537936370,14600,14600,14600,14600,0
20240923,181000,5537936370,14600,14600,14600,14600,0
20240923,180900,5537936370,14600,14600,14600,14600,0
20240923,180800,5537936370,14600,14600,14600,14600,0
20240923,180700,5537936370,14600,14600,14600,14600,0
20240923,180600,5537936370,14600,14600,14600,14600,0
20240923,180500,5537936370,14600,14600,14600,14600,0
20240923,180400,5537936370,14600,14600,14600,14600,0
20240923,180300,5537936370,14600,14600,14600,14600,0
20240923,180200,5537936370,14600,14600,14600,14600,0
20240923,180100,5537936370,14600,14600,14600,14600,0
20240923,180000,5537936370,14600,14600,14600,14600,0
20240923,175900,5537936370,14600,14600,14600,14600,0
20240923,175800,5537936370,14600,14600,14600,14600,0
20240923,175700,5537936370,14600,14600,14600,14600,0
20240923,175600,5537936370,14600,14600,14600,14600,0
20240923,175500,5537936370,14600,14600,14600,14600,0
20240923,175400,5537936370,14600,14600,14600,14600,0
20240923,175300,5537936370,14600,14600,14600,14600,0
20240923,175200,5537936370,14600,14600,14600,14600,0
20240923,175100,5537936370,14600,14600,14600,14600,0
20240923,175000,5537936370,14600,14600,14600,14600,0
20240923,174900,5537936370,14600,14600,14600,14600,0
20240923,174800,5537936370,14600,14600,14600,14600,0
20240923,174700,5537936370,14600,14600,14600,14600,4286
20240923,174600,5537936370,14600,14600,14600,14600,0
20240923,174500,5537936370,14600,14600,14600,14600,0
20240923,174400,5537936370,14600,14600,14600,14600,0
20240923,174300,5537936370,14600,14600,14600,14600,0
20240923,174200,5537936370,14600,14600,14600,14600,0
20240923,174100,5537936370,14600,14600,14600,14600,0
20240923,174000,5537936370,14600,14600,14600,14600,0
20240923,173900,5537936370,14600,14600,14600,14600,0
20240923,173800,5537936370,14600,14600,14600,14600,0
20240923,173700,5537936370,14600,14600,14600,14600,0
20240923,173600,5537936370,14600,14600,14600,14600,0
20240923,173500,5537936370,14600,14600,14600,14600,0
20240923,173400,5537936370,14600,14600,14600,14600,0
20240923,173300,5537936370,14600,14600,14600,14600,0
20240923,173200,5537936370,14600,14600,14600,14600,0
20240923,173100,5537936370,14600,14600,14600,14600,0
20240923,173000,5537936370,14600,14600,14600,14600,0
20240923,172900,5537936370,14600,14600,14600,14600,0
20240923,172800,5537936370,14600,14600,14600,14600,0
20240923,172700,5537936370,14600,14600,14600,14600,0
20240923,172600,5537936370,14600,14600,14600,14600,0
20240923,172500,5537936370,14600,14600,14600,14600,0
20240923,172400,5537936370,14600,14600,14600,14600,0
20240923,172300,5537936370,14600,14600,14600,14600,0
20240923,172200,5537936370,14600,14600,14600,14600,0
20240923,172100,5537936370,14600,14600,14600,14600,0
20240923,172000,5537936370,14600,14600,14600,14600,0
20240923,171900,5537936370,14600,14600,14600,14600,0
20240923,171800,5537936370,14600,14600,14600,14600,0
20240923,171700,5537936370,14600,14600,14600,14600,4286
20240923,171600,5537936370,14600,14600,14600,14600,0
20240923,171500,5537936370,14600,14600,14600,14600,0
20240923,171400,5537936370,14600,14600,14600,14600,0
20240923,171300,5537936370,14600,14600,14600,14600,0
20240923,171200,5537936370,14600,14600,14600,14600,0
20240923,171100,5537936370,14600,14600,14600,14600,0
20240923,171000,5537936370,14600,14600,14600,14600,0
20240923,170900,5537936370,14600,14600,14600,14600,0
20240923,170800,5537936370,14600,14600,14600,14600,0
20240923,170700,5537936370,14600,14600,14600,14600,0
20240923,170600,5537936370,14600,14600,14600,14600,0
20240923,170500,5537936370,14600,14600,14600,14600,0
20240923,170400,5537936370,14600,14600,14600,14600,0
20240923,170300,5537936370,14600,14600,14600,14600,0
20240923,170200,5537936370,14600,14600,14600,14600,0
20240923,170100,5537936370,14600,14600,14600,14600,0
20240923,170000,5537936370,14600,14600,14600,14600,0
20240923,165900,5537936370,14600,14600,14600,14600,0
20240923,165800,5537936370,14600,14600,14600,14600,0
20240923,165700,5537936370,14600,14600,14600,14600,0
20240923,165600,5537936370,14600,14600,14600,14600,0
20240923,165500,5537936370,14600,14600,14600,14600,0
20240923,165400,5537936370,14600,14600,14600,14600,0
20240923,165300,5537936370,14600,14600,14600,14600,0
20240923,165200,5537936370,14600,14600,14600,14600,0
20240923,165100,5537936370,14600,14600,14600,14600,0
20240923,165000,5537936370,14600,14600,14600,14600,0
20240923,164900,5537936370,14600,14600,14600,14600,0
20240923,164800,5537936370,14600,14600,14600,14600,0
20240923,164700,5537936370,14600,14600,14600,14600,4286
20240923,164600,5537936370,14600,14600,14600,14600,0
20240923,164500,5537936370,14600,14600,14600,14600,0
20240923,164400,5537936370,14600,14600,14600,14600,0
20240923,164300,5537936370,14600,14600,14600,14600,0
20240923,164200,5537936370,14600,14600,14600,14600,0
20240923,164100,5537936370,14600,14600,14600,14600,0
20240923,164000,5537936370,14600,14600,14600,14600,0
20240923,163900,5537936370,14600,14600,14600,14600,0
20240923,163800,5537936370,14600,14600,14600,14600,0
20240923,163700,5537936370,14600,14600,14600,14600,0
20240923,163600,5537936370,14600,14600,14600,14600,0
20240923,163500,5537936370,14600,14600,14600,14600,0
20240923,163400,5537936370,14600,14600,14600,14600,0
20240923,163300,5537936370,14600,14600,14600,14600,0
20240923,163200,5537936370,14600,14600,14600,14600,0
20240923,163100,5537936370,14600,14600,14600,14600,0
20240923,163000,5537936370,14600,14600,14600,14600,0
20240923,162900,5537936370,14600,14600,14600,14600,0
20240923,162800,5537936370,14600,14600,14600,14600,0
20240923,162700,5537936370,14600,14600,14600,14600,0
20240923,162600,5537936370,14600,14600,14600,14600,0
20240923,162500,5537936370,14600,14600,14600,14600,0
20240923,162400,5537936370,14600,14600,14600,14600,0
20240923,162300,5537936370,14600,14600,14600,14600,0
20240923,162200,5537936370,14600,14600,14600,14600,0
20240923,162100,5537936370,14600,14600,14600,14600,0
20240923,162000,5537936370,14600,14600,14600,14600,0
20240923,161900,5537936370,14600,14600,14600,14600,0
20240923,161800,5537936370,14600,14600,14600,14600,0
20240923,161700,5537936370,14600,14600,14600,14600,4286
20240923,161600,5537936370,14600,14600,14600,14600,0
20240923,161500,5537936370,14600,14600,14600,14600,0
20240923,161400,5537936370,14600,14600,14600,14600,0
20240923,161300,5537936370,14600,14600,14600,14600,0
20240923,161200,5537936370,14600,14600,14600,14600,0
20240923,161100,5537936370,14600,14600,14600,14600,0
20240923,161000,5537936370,14600,14600,14600,14600,0
20240923,160900,5537936370,14600,14600,14600,14600,0
20240923,160800,5537936370,14600,14600,14600,14600,0
20240923,160700,5537936370,14600,14600,14600,14600,0
20240923,160600,5537936370,14600,14600,14600,14600,0
20240923,160500,5537936370,14600,14600,14600,14600,0
20240923,160400,5537936370,14600,14600,14600,14600,0
20240923,160300,5537936370,14600,14600,14600,14600,0
20240923,160200,5537936370,14600,14600,14600,14600,0
20240923,160100,5537936370,14600,14600,14600,14600,0
20240923,160000,5537936370,14600,14600,14600,14600,0
20240923,155900,5537936370,14600,14600,14600,14600,0
20240923,155800,5537936370,14600,14600,14600,14600,0
20240923,155700,5537936370,14600,14600,14600,14600,0
20240923,155600,5537936370,14600,14600,14600,14600,0
20240923,155500,5537936370,14600,14600,14600,14600,0
20240923,155400,5537936370,14600,14600,14600,14600,0
20240923,155300,5537936370,14600,14600,14600,14600,0
20240923,155200,5537936370,14600,14600,14600,14600,0
20240923,155100,5537936370,14600,14600,14600,14600,0
20240923,155000,5537936370,14600,14600,14600,14600,0
20240923,154900,5537936370,14600,14600,14600,14600,0
20240923,154800,5537936370,14600,14600,14600,14600,0
20240923,154700,5537936370,14600,14600,14600,14600,4286
20240923,154600,5537936370,14600,14600,14600,14600,0
20240923,154500,5537936370,14600,14600,14600,14600,0
20240923,154400,5537936370,14600,14600,14600,14600,0
20240923,154300,5537936370,14600,14600,14600,14600,0
20240923,154200,5537936370,14600,14600,14600,14600,0
20240923,154100,5537936370,14600,14600,14600,14600,0
20240923,154000,5537936370,14600,14600,14600,14600,0
20240923,153900,5537936370,14600,14600,14600,14600,0
20240923,153800,5537936370,14600,14600,14600,14600,0
20240923,153700,5537936370,14600,14600,14600,14600,0
20240923,153600,5537936370,14600,14600,14600,14600,0
20240923,153500,5537936370,14600,14600,14600,14600,0
20240923,153400,5537936370,14600,14600,14600,14600,0
20240923,153300,5537936370,14600,14600,14600,14600,0
20240923,153200,5537936370,14600,14600,14600,14600,0
20240923,153100,5537936370,14600,14600,14600,14600,0
20240923,153000,5537936370,14600,14600,14600,14600,4286
20240923,152900,5475360770,14600,14600,14600,14600,0
20240923,152800,5475360770,14600,14600,14600,14600,0
20240923,152700,5475360770,14600,14600,14600,14600,0
20240923,152600,5475360770,14600,14600,14600,14600,0
20240923,152500,5475360770,14600,14600,14600,14600,0
20240923,152400,5475360770,14600,14600,14600,14600,0
20240923,152300,5475360770,14600,14600,14600,14600,0
20240923,152200,5475360770,14600,14600,14600,14600,0
20240923,152100,5475360770,14600,14600,14600,14600,0
20240923,152000,5475360770,14600,14600,14600,14600,0
20240923,151900,5475360770,14600,14640,14640,14550,702
20240923,151800,5465136600,14640,14620,14650,14620,234
20240923,151700,5461713190,14570,14550,14570,14550,1074
20240923,151600,5446083890,14550,14550,14560,14550,237
20240923,151500,5442634080,14560,14550,14560,14550,193
20240923,151400,5439824330,14560,14550,14570,14540,462
20240923,151300,5433099640,14540,14540,14570,14540,2548
20240923,151200,5396010200,14540,14550,14550,14530,1733
20240923,151100,5370818020,14550,14560,14570,14550,4023
20240923,151000,5312254960,14560,14590,14600,14560,4679
20240923,150900,5244030480,14600,14610,14620,14600,1781
20240923,150800,5218022660,14620,14610,14620,14600,125
20240923,150700,5216196610,14610,14610,14620,14600,143
20240923,150600,5214107730,14620,14600,14620,14600,313
20240923,150500,5209536000,14610,14630,14630,14610,1438
20240923,150400,5188521930,14630,14630,14640,14620,141
20240923,150300,5186459110,14630,14640,14640,14620,322
20240923,150200,5181749120,14640,14620,14640,14610,757
20240923,150100,5170681490,14630,14650,14650,14630,619
20240923,150000,5161624560,14640,14650,14650,14640,68
20240923,145900,5160628920,14650,14640,14650,14640,449
20240923,145800,5154053460,14640,14610,14660,14610,74
20240923,145700,5152971700,14610,14630,14680,14600,393
20240923,145600,5147220880,14640,14670,14670,14600,3060
20240923,145500,5102484850,14640,14660,14680,14640,651
20240923,145400,5092936060,14670,14670,14670,14640,918
20240923,145300,5079487820,14670,14670,14680,14650,752
20240923,145200,5068463580,14660,14690,14700,14660,926
20240923,145100,5054881910,14700,14690,14700,14680,440
20240923,145000,5048418420,14690,14670,14690,14670,81
20240923,144900,5047230050,14700,14700,14700,14700,2
20240923,144800,5047200650,14690,14670,14690,14670,347
20240923,144700,5042108080,14670,14700,14700,14670,1328
20240923,144600,5022615780,14690,14700,14710,14690,1517
20240923,144500,5000321660,14740,14720,14740,14710,323
20240923,144400,4995570260,14710,14750,14750,14710,1246
20240923,144300,4977224830,14730,14730,14750,14730,59
20240923,144200,4976355740,14730,14730,14730,14710,908
20240923,144100,4962993580,14760,14770,14770,14730,401
20240923,144000,4957076980,14780,14820,14820,14780,243
20240923,143900,4953484920,14820,14790,14820,14790,265
20240923,143800,4949565240,14820,14820,14820,14790,318
20240923,143700,4944859180,14800,14820,14830,14800,431
20240923,143600,4938475490,14830,14800,14830,14800,129
20240923,143500,4936565820,14800,14800,14800,14800,146
20240923,143400,4934405020,14800,14790,14800,14760,208
20240923,143300,4931327630,14800,14790,14800,14790,429
20240923,143200,4924981720,14800,14830,14840,14800,499
20240923,143100,4917587530,14840,14820,14840,14820,86
20240923,143000,4916312760,14820,14790,14820,14790,359
20240923,142900,4911001520,14800,14790,14800,14780,61
20240923,142800,4910099330,14790,14770,14790,14770,2133
20240923,142700,4878574070,14780,14750,14780,14750,93
20240923,142600,4877201380,14760,14790,14790,14750,87
20240923,142500,4875917130,14790,14740,14800,14740,382
20240923,142400,4870276910,14720,14800,14800,14720,611
20240923,142300,4861277460,14810,14790,14820,14720,3100
20240923,142200,4815480010,14790,14750,14790,14740,2203
20240923,142100,4782982040,14750,14710,14750,14710,1219
20240923,142000,4765001990,14700,14700,14750,14700,14
20240923,141900,4764795790,14700,14700,14750,14700,99
20240923,141800,4763338940,14700,14750,14760,14690,179
20240923,141700,4760700700,14760,14760,14760,14690,1042
20240923,141600,4745334680,14770,14760,14790,14700,537
20240923,141500,4737423130,14690,14640,14760,14630,3590
20240923,141400,4684737510,14640,14640,14640,14620,163
20240923,141300,4682351820,14640,14600,14640,14590,1709
20240923,141200,4657387510,14600,14580,14600,14560,1560
20240923,141100,4634650930,14580,14560,14580,14550,2357
20240923,141000,4600333360,14540,14540,14550,14540,548
20240923,140900,4592362700,14530,14530,14540,14530,2218
20240923,140800,4560117900,14540,14560,14570,14530,4411
20240923,140700,4495938270,14560,14580,14590,14560,912
20240923,140600,4482654130,14570,14580,14590,14570,982
20240923,140500,4468335950,14590,14610,14610,14590,1470
20240923,140400,4446881840,14610,14650,14650,14610,905
20240923,140300,4433646280,14650,14670,14680,14650,1404
20240923,140200,4413061950,14670,14680,14680,14660,578
20240923,140100,4404583460,14680,14700,14710,14680,2883
20240923,140000,4362209040,14700,14730,14740,14700,2459
20240923,135900,4326037250,14740,14750,14750,14730,153
20240923,135800,4323783470,14730,14720,14750,14720,311
20240923,135700,4319203310,14730,14730,14750,14720,368
20240923,135600,4313785830,14750,14770,14770,14730,893
20240923,135500,4300626920,14780,14770,14780,14750,129
20240923,135400,4298723410,14760,14760,14760,14760,207
20240923,135300,4295668090,14900,14770,14900,14720,1429
20240923,135200,4274565770,14750,14780,14780,14750,425
20240923,135100,4268293660,14790,14800,14810,14790,251
20240923,135000,4264578890,14800,14810,14810,14790,27
20240923,134900,4264179270,14820,14800,14820,14800,70
20240923,134800,4263143250,14820,14800,14820,14800,210
20240923,134700,4260035210,14820,14770,14820,14760,78
20240923,134600,4258882310,14770,14770,14770,14750,74
20240923,134500,4257790430,14770,14760,14820,14750,242
20240923,134400,4254219420,14760,14810,14820,14750,4873
20240923,134300,4182267270,14810,14840,14850,14810,1178
20240923,134200,4164804780,14850,14840,14850,14830,148
20240923,134100,4162608610,14830,14830,14830,14820,833
20240923,134000,4150258060,14840,14840,14840,14830,25
20240923,133900,4149887230,14830,14840,14840,14830,15
20240923,133800,4149664740,14860,14860,14860,14860,2
20240923,133700,4149635020,14860,14860,14860,14860,2
20240923,133600,4149605300,14860,14820,14860,14820,58
20240923,133500,4148745580,14860,14800,14880,14760,162
20240923,133400,4146350580,14810,14800,14810,14790,188
20240923,133300,4143568020,14800,14800,14800,14800,33
20240923,133200,4143079620,14800,14780,14800,14750,1099
20240923,133100,4126852830,14780,14840,14850,14770,9201
20240923,133000,3990558690,14850,14890,14890,14840,220
20240923,132900,3987292580,14870,14870,14870,14850,331
20240923,132800,3982372830,14870,14860,14870,14850,20
20240923,132700,3982075670,14870,14870,14870,14840,50
20240923,132600,3981333340,14870,14880,14880,14840,18
20240923,132500,3981065740,14880,14870,14880,14840,4005
20240923,132400,3921598260,14900,14880,14900,14870,1077
20240923,132300,3905579740,14920,14880,14920,14880,12
20240923,132200,3905401140,14880,14910,14940,14880,906
20240923,132100,3891913480,14910,14920,14940,14910,103
20240923,132000,3890376750,14920,14920,14920,14920,120
20240923,131900,3888586350,14920,14890,14920,14890,76
20240923,131800,3887454330,14910,14930,14930,14900,202
20240923,131700,3884442760,14940,14910,14940,14910,266
20240923,131600,3880474830,14910,14900,14910,14900,105
20240923,131500,3878909680,14910,14910,14910,14900,97
20240923,131400,3877463890,14900,14900,14900,14900,33
20240923,131300,3876972190,14910,14900,14910,14900,156
20240923,131200,3874647770,14900,14910,14910,14900,10
20240923,131100,3874498720,14910,14910,14910,14910,22
20240923,131000,3874170700,14910,14900,14910,14860,856
20240923,130900,3861439220,14940,14880,14950,14880,261
20240923,130800,3857550100,14880,14870,14880,14870,97
20240923,130700,3856106870,14860,14860,14860,14860,0
20240923,130600,3856106870,14860,14860,14860,14860,147
20240923,130500,3853922450,14860,14880,14880,14850,84
20240923,130400,3852674750,14880,14860,14880,14860,33
20240923,130300,3852183970,14860,14860,14860,14860,265
20240923,130200,3848246070,14850,14850,14850,14850,0
20240923,130100,3848246070,14850,14870,14910,14850,2988
20240923,130000,3803857780,14870,14880,14880,14860,498
20240923,125900,3796456730,14870,14870,14880,14870,432
20240923,125800,3790032700,14870,14910,14910,14870,1306
20240923,125700,3770600160,14890,14890,14890,14890,68
20240923,125600,3769587640,14890,14890,14890,14890,13
20240923,125500,3769394070,14880,14880,14880,14880,2
20240923,125400,3769364310,14880,14870,14880,14870,237
20240923,125300,3765838000,14870,14870,14870,14870,218
20240923,125200,3762596340,14880,14880,14880,14880,175
20240923,125100,3759992340,14880,14880,14880,14880,76
20240923,125000,3758861460,14890,14880,14890,14880,375
20240923,124900,3753278340,14880,14910,14910,14880,607
20240923,124800,3744229020,14910,14910,14910,14910,80
20240923,124700,3743036220,14910,14960,14960,14910,786
20240923,124600,3731311170,14970,14920,14970,14920,37
20240923,124500,3730759080,14920,14910,14920,14910,32
20240923,124400,3730281750,14910,14910,14910,14910,715
20240923,124300,3719621100,14920,14910,14920,14910,42
20240923,124200,3718994670,14900,14890,14920,14890,265
20240923,124100,3715047830,14900,14890,14900,14890,383
20240923,124000,3709341360,14880,14880,14880,14880,169
20240923,123900,3706826640,14880,14870,14880,14870,188
20240923,123800,3704030830,14870,14880,14880,14860,1374
20240923,123700,3683602130,14880,14880,14880,14880,240
20240923,123600,3680030930,14880,14880,14890,14880,190
20240923,123500,3677203640,14880,14880,14880,14870,244
20240923,123400,3673573050,14870,14890,14900,14870,2223
20240923,123300,3640492080,14890,14890,14890,14890,1094
20240923,123200,3624202420,14890,14910,14910,14890,1184
20240923,123100,3606562370,14910,14910,14910,14900,1321
20240923,123000,3586876300,14910,14910,14910,14910,58
20240923,122900,3586011520,14910,14930,14930,14910,1046
20240923,122800,3570415180,14920,14930,14930,14920,1347
20240923,122700,3550315860,14930,14940,14940,14930,407
20240923,122600,3544238850,14930,14940,14940,14930,339
20240923,122500,3539177530,14930,14940,14940,14930,280
20240923,122400,3534995630,14950,14940,14950,14940,171
20240923,122300,3532440790,14930,14950,14950,14930,18
20240923,122200,3532171970,14940,14940,14950,14940,198
20240923,122100,3529213810,14940,14940,14950,14940,119
20240923,122000,3527435940,14940,14930,14950,14930,443
20240923,121900,3520820720,14930,14940,14940,14930,297
20240923,121800,3516386410,14930,14940,14940,14930,130
20240923,121700,3514444550,14950,14950,14950,14950,510
20240923,121600,3506820050,14930,14940,14950,14930,513
20240923,121500,3499155930,14950,14950,14950,14940,1755
20240923,121400,3472930540,14950,14960,14960,14950,176
20240923,121300,3470298010,14970,14970,14970,14970,145
20240923,121200,3468127360,14960,14960,14960,14950,284
20240923,121100,3463880290,14960,14960,14960,14960,10
20240923,121000,3463730690,14950,14950,14950,14950,189
20240923,120900,3460905140,14960,14960,14960,14960,208
20240923,120800,3457793460,14960,14960,14960,14960,43
20240923,120700,3457150180,14960,14970,14970,14960,109
20240923,120600,3455519290,14960,14970,14970,14960,239
20240923,120500,3451943340,14970,14970,14970,14970,1
20240923,120400,3451928370,14980,14950,14980,14950,246
20240923,120300,3448250490,14950,14940,14950,14940,158
20240923,120200,3445889960,14940,14940,14940,14940,58
20240923,120100,3445023440,14940,14930,14940,14930,210
20240923,120000,3441887800,14930,14930,14930,14930,11
20240923,115900,3441723570,14930,14930,14930,14930,200
20240923,115800,3438737570,14930,14940,14940,14930,184
20240923,115700,3435988740,14930,14940,14940,14930,210
20240923,115600,3432853240,14940,14940,14940,14940,121
20240923,115500,3431045500,14940,14950,14950,14940,170
20240923,115400,3428505690,14940,14940,14940,14940,212
20240923,115300,3425338410,14920,14950,14950,14920,30
20240923,115200,3424890750,14920,14920,14920,14920,267
20240923,115100,3420907110,14910,14910,14920,14910,384
20240923,115000,3415181100,14910,14920,14920,14910,1692
20240923,114900,3389937070,14930,14950,14950,14930,236
20240923,114800,3386412190,14950,14980,14990,14950,167
20240923,114700,3383915360,15000,15000,15000,15000,0
20240923,114600,3383915360,15000,14940,15000,14920,4058
20240923,114500,3323301060,14950,14950,14950,14950,180
20240923,114400,3320610060,14950,14950,14950,14950,284
20240923,114300,3316364260,14950,14950,14950,14950,113
20240923,114200,3314674910,14950,14980,14980,14950,1979
20240923,114100,3285059350,14990,14990,14990,14980,242
20240923,114000,3281433970,14990,15010,15010,14990,484
20240923,113900,3274171550,15010,15020,15020,15010,110
20240923,113800,3272520350,15020,15020,15030,15020,428
20240923,113700,3266089410,15020,15020,15020,15020,16
20240923,113600,3265849090,15020,15020,15020,15020,228
20240923,113500,3262424530,15020,14990,15020,14990,204
20240923,113400,3259366370,14980,14980,14980,14980,171
20240923,113300,3256804790,14980,14980,14980,14980,11
20240923,113200,3256640010,14980,14970,14980,14970,811
20240923,113100,3244499050,14970,14960,14970,14960,531
20240923,113000,3236552600,14950,14960,14960,14950,210
20240923,112900,3233412000,14950,14950,14950,14950,85
20240923,112800,3232141250,14950,14950,14950,14950,328
20240923,112700,3227237650,14950,14970,14970,14940,3435
20240923,112600,3175850310,14970,14970,14970,14970,483
20240923,112500,3168619800,14970,14980,14980,14970,318
20240923,112400,3163858320,14990,14990,14990,14980,32
20240923,112300,3163378770,14990,14990,15000,14990,210
20240923,112200,3160230850,14970,15000,15000,14970,1167
20240923,112100,3142737800,15010,15010,15010,14980,170
20240923,112000,3140190130,15010,15000,15010,14980,1006
20240923,111900,3125116230,15000,15000,15000,14980,445
20240923,111800,3118445680,15010,15010,15010,15010,34
20240923,111700,3117935340,15020,15020,15020,15020,9
20240923,111600,3117800160,15020,15010,15020,15010,177
20240923,111500,3115143380,14990,14990,14990,14990,475
20240923,111400,3108023130,15000,15040,15040,15000,3012
20240923,111300,3062825650,15040,15050,15050,15040,323
20240923,111200,3057964520,15050,15060,15060,15050,457
20240923,111100,3051084510,15080,15080,15080,15080,1
20240923,111000,3051069430,15080,15080,15080,15080,91
20240923,110900,3049697150,15080,15110,15110,15080,465
20240923,110800,3042677140,15100,15100,15100,15100,149
20240923,110700,3040427240,15100,15110,15110,15100,266
20240923,110600,3036410500,15110,15160,15160,15110,2316
20240923,110500,3001367090,15170,15180,15180,15170,228
20240923,110400,2997908290,15190,15190,15190,15190,226
20240923,110300,2994475350,15190,15180,15190,15180,159
20240923,110200,2992061720,15180,15180,15180,15180,39
20240923,110100,2991469700,15180,15190,15190,15180,374
20240923,110000,2985790210,15180,15180,15190,15180,416
20240923,105900,2979475320,15180,15180,15190,15180,263
20240923,105800,2975482060,15180,15180,15180,15180,215
20240923,105700,2972218360,15180,15190,15190,15180,695
20240923,105600,2961666080,15180,15180,15180,15180,157
20240923,105500,2959282820,15190,15140,15190,15140,1314
20240923,105400,2939346910,15140,15130,15140,15130,181
20240923,105300,2936608130,15140,15140,15140,15130,239
20240923,105200,2932989680,15130,15130,15130,15130,0
20240923,105100,2932989680,15130,15150,15150,15130,50
20240923,105000,2932232380,15130,15130,15130,15130,30
20240923,104900,2931778480,15130,15110,15130,15110,649
20240923,104800,2921965300,15120,15110,15120,15110,42
20240923,104700,2921330570,15110,15100,15110,15100,830
20240923,104600,2908789470,15100,15100,15100,15100,158
20240923,104500,2906403670,15110,15110,15110,15110,654
20240923,104400,2896521730,15130,15160,15160,15130,233
20240923,104300,2892994190,15160,15170,15170,15160,262
20240923,104200,2889020700,15180,15200,15200,15180,671
20240923,104100,2878827070,15200,15200,15200,15200,66
20240923,104000,2877823870,15200,15250,15250,15200,158
20240923,103900,2875415800,15250,15260,15270,15250,261
20240923,103800,2871433750,15260,15200,15260,15190,547
20240923,103700,2863115520,15200,15250,15250,15200,345
20240923,103600,2857868020,15250,15200,15250,15200,673
20240923,103500,2847609100,15200,15200,15230,15200,571
20240923,103400,2838919040,15190,15130,15190,15130,2451
20240923,103300,2801750850,15120,15080,15120,15020,694
20240923,103200,2791290910,15140,15020,15140,15020,1969
20240923,103100,2761606010,15150,15050,15150,15010,2966
20240923,103000,2716839290,15060,14980,15060,14970,5608
20240923,102900,2632503230,14980,15020,15020,14980,1108
20240923,102800,2615873910,15020,15030,15030,15020,561
20240923,102700,2607445660,15040,15040,15060,15030,2334
20240923,102600,2572334790,15040,15050,15060,15040,1020
20240923,102500,2556983390,15050,15030,15050,15020,859
20240923,102400,2544067450,15030,15040,15040,15030,696
20240923,102300,2533606550,15050,15090,15090,15050,734
20240923,102200,2522536140,15110,15050,15120,15050,4235
20240923,102100,2458640820,15040,15040,15050,15030,882
20240923,102000,2445376000,15020,15010,15040,15000,743
20240923,101900,2434217480,15010,14980,15010,14970,1643
20240923,101800,2409597790,14980,15000,15000,14980,1172
20240923,101700,2392035050,15000,14960,15000,14950,1213
20240923,101600,2373873670,14960,14980,14990,14960,622
20240923,101500,2364558350,14970,14950,14970,14940,770
20240923,101400,2353039380,14940,14950,14970,14940,1190
20240923,101300,2335243260,14950,14950,14950,14930,863
20240923,101200,2322349090,14960,14960,14980,14950,883
20240923,101100,2309132820,14950,14950,14960,14940,927
20240923,101000,2295275080,14950,14970,14970,14940,1643
20240923,100900,2270705640,14970,14990,15000,14960,1904
20240923,100800,2242196680,15000,15010,15010,15000,479
20240923,100700,2235009310,15030,15030,15030,15030,168
20240923,100600,2232484270,15030,15050,15050,15030,250
20240923,100500,2228726270,15040,15060,15060,15040,107
20240923,100400,2227114990,15070,15070,15070,15070,208
20240923,100300,2223980430,15030,15030,15070,15030,2405
20240923,100200,2187778260,15020,14950,15050,14950,852
20240923,100100,2174991810,15030,15000,15030,14950,389
20240923,100000,2169157120,15030,14970,15030,14940,1426
20240923,095900,2147815620,14980,14990,15000,14970,3360
20240923,095800,2097455010,14990,15030,15030,14990,4669
20240923,095700,2027417030,15020,15040,15050,15020,364
20240923,095600,2021944550,15050,15020,15050,15020,512
20240923,095500,2014248770,15020,15020,15030,15020,316
20240923,095400,2009501950,15040,15020,15040,15020,309
20240923,095300,2004858210,15020,15020,15040,15020,754
20240923,095200,1993528460,15030,15040,15050,15030,269
20240923,095100,1989482590,15030,15030,15030,15020,319
20240923,095000,1984689760,15040,15040,15050,15040,143
20240923,094900,1982538940,15040,15030,15050,15020,547
20240923,094800,1974313340,15030,15000,15030,15000,706
20240923,094700,1963708890,15010,15020,15020,15010,421
20240923,094600,1957387840,15030,15030,15030,15020,447
20240923,094500,1950670570,15030,15020,15030,15020,204
20240923,094400,1947604650,15020,15030,15050,15020,625
20240923,094300,1938208380,15050,15100,15100,15050,734
20240923,094200,1927141440,15100,15130,15130,15090,711
20240923,094100,1916394450,15120,15060,15120,15060,2897
20240923,094000,1872643730,15060,15020,15060,15010,1271
20240923,093900,1853515930,15020,15030,15030,15020,222
20240923,093800,1850179830,15030,15030,15040,15030,299
20240923,093700,1845685040,15060,15030,15080,15030,1404
20240923,093600,1824534040,15030,15010,15030,14980,771
20240923,093500,1812975780,14970,15020,15040,14970,16343
20240923,093400,1567332110,15040,15100,15100,15000,5364
20240923,093300,1486662200,15100,15090,15100,15060,861
20240923,093200,1473667890,15090,15120,15120,15090,689
20240923,093100,1463264930,15130,15080,15130,15080,1467
20240923,093000,1441104810,15080,15030,15090,15010,1905
20240923,092900,1412412140,15030,15080,15080,15000,607
20240923,092800,1403291650,15060,15100,15160,15060,1792
20240923,092700,1376166290,15100,15000,15100,15000,1564
20240923,092600,1352631440,14970,14880,14970,14880,1279
20240923,092500,1333538430,14880,14860,14950,14850,2007
20240923,092400,1303710210,14850,14860,14890,14850,2275
20240923,092300,1269895440,14870,14920,14940,14860,3003
20240923,092200,1225198380,14920,14950,14950,14900,659
20240923,092100,1215370610,14950,14940,14960,14910,3311
20240923,092000,1165923820,14940,14940,14940,14910,1335
20240923,091900,1146001090,14950,14940,14960,14920,1908
20240923,091800,1117499720,14930,14840,14930,14840,909
20240923,091700,1103973640,14840,14850,14860,14830,2786
20240923,091600,1062612670,14850,14860,14910,14850,1796
20240923,091500,1035903150,14850,14900,14930,14850,3332
20240923,091400,986330290,14900,15090,15090,14870,6669
20240923,091300,886706390,15090,15010,15100,15000,542
20240923,091200,878555980,14990,14970,15010,14900,7020
20240923,091100,773801020,14970,15100,15100,14810,9662
20240923,091000,628966310,15090,15100,15110,15090,2439
20240923,090900,592142670,15100,15170,15170,15090,2531
20240923,090800,553876640,15170,15240,15250,15150,4696
20240923,090700,482524260,15240,15350,15350,15240,4487
20240923,090600,413911410,15360,15360,15380,15330,4494
20240923,090500,344910790,15360,15340,15440,15330,325
20240923,090400,339920910,15350,15380,15420,15340,1534
20240923,090300,316341260,15360,15480,15500,15330,3943
20240923,090200,255588720,15470,15550,15550,15470,2914
20240923,090100,210422320,15540,15820,15820,15540,5950
20240923,090000,117270340,15820,15500,15880,15500,7474