KissMeData/093050/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195900,1607569350,14940,14940,14940,14940,2586
20240909,195800,1607569350,14940,14940,14940,14940,0
20240909,195700,1607569350,14940,14940,14940,14940,0
20240909,195600,1607569350,14940,14940,14940,14940,0
20240909,195500,1607569350,14940,14940,14940,14940,0
20240909,195400,1607569350,14940,14940,14940,14940,0
20240909,195300,1607569350,14940,14940,14940,14940,0
20240909,195200,1607569350,14940,14940,14940,14940,0
20240909,195100,1607569350,14940,14940,14940,14940,0
20240909,195000,1607569350,14940,14940,14940,14940,0
20240909,194900,1607569350,14940,14940,14940,14940,0
20240909,194800,1607569350,14940,14940,14940,14940,0
20240909,194700,1607569350,14940,14940,14940,14940,0
20240909,194600,1607569350,14940,14940,14940,14940,0
20240909,194500,1607569350,14940,14940,14940,14940,0
20240909,194400,1607569350,14940,14940,14940,14940,0
20240909,194300,1607569350,14940,14940,14940,14940,0
20240909,194200,1607569350,14940,14940,14940,14940,0
20240909,194100,1607569350,14940,14940,14940,14940,0
20240909,194000,1607569350,14940,14940,14940,14940,0
20240909,193900,1607569350,14940,14940,14940,14940,0
20240909,193800,1607569350,14940,14940,14940,14940,0
20240909,193700,1607569350,14940,14940,14940,14940,0
20240909,193600,1607569350,14940,14940,14940,14940,0
20240909,193500,1607569350,14940,14940,14940,14940,0
20240909,193400,1607569350,14940,14940,14940,14940,0
20240909,193300,1607569350,14940,14940,14940,14940,0
20240909,193200,1607569350,14940,14940,14940,14940,0
20240909,193100,1607569350,14940,14940,14940,14940,0
20240909,193000,1607569350,14940,14940,14940,14940,0
20240909,192900,1607569350,14940,14940,14940,14940,2586
20240909,192800,1607569350,14940,14940,14940,14940,0
20240909,192700,1607569350,14940,14940,14940,14940,0
20240909,192600,1607569350,14940,14940,14940,14940,0
20240909,192500,1607569350,14940,14940,14940,14940,0
20240909,192400,1607569350,14940,14940,14940,14940,0
20240909,192300,1607569350,14940,14940,14940,14940,0
20240909,192200,1607569350,14940,14940,14940,14940,0
20240909,192100,1607569350,14940,14940,14940,14940,0
20240909,192000,1607569350,14940,14940,14940,14940,0
20240909,191900,1607569350,14940,14940,14940,14940,0
20240909,191800,1607569350,14940,14940,14940,14940,0
20240909,191700,1607569350,14940,14940,14940,14940,0
20240909,191600,1607569350,14940,14940,14940,14940,0
20240909,191500,1607569350,14940,14940,14940,14940,0
20240909,191400,1607569350,14940,14940,14940,14940,0
20240909,191300,1607569350,14940,14940,14940,14940,0
20240909,191200,1607569350,14940,14940,14940,14940,0
20240909,191100,1607569350,14940,14940,14940,14940,0
20240909,191000,1607569350,14940,14940,14940,14940,0
20240909,190900,1607569350,14940,14940,14940,14940,0
20240909,190800,1607569350,14940,14940,14940,14940,0
20240909,190700,1607569350,14940,14940,14940,14940,0
20240909,190600,1607569350,14940,14940,14940,14940,0
20240909,190500,1607569350,14940,14940,14940,14940,0
20240909,190400,1607569350,14940,14940,14940,14940,0
20240909,190300,1607569350,14940,14940,14940,14940,0
20240909,190200,1607569350,14940,14940,14940,14940,0
20240909,190100,1607569350,14940,14940,14940,14940,0
20240909,190000,1607569350,14940,14940,14940,14940,0
20240909,185900,1607569350,14940,14940,14940,14940,2586
20240909,185800,1607569350,14940,14940,14940,14940,0
20240909,185700,1607569350,14940,14940,14940,14940,0
20240909,185600,1607569350,14940,14940,14940,14940,0
20240909,185500,1607569350,14940,14940,14940,14940,0
20240909,185400,1607569350,14940,14940,14940,14940,0
20240909,185300,1607569350,14940,14940,14940,14940,0
20240909,185200,1607569350,14940,14940,14940,14940,0
20240909,185100,1607569350,14940,14940,14940,14940,0
20240909,185000,1607569350,14940,14940,14940,14940,0
20240909,184900,1607569350,14940,14940,14940,14940,0
20240909,184800,1607569350,14940,14940,14940,14940,0
20240909,184700,1607569350,14940,14940,14940,14940,0
20240909,184600,1607569350,14940,14940,14940,14940,0
20240909,184500,1607569350,14940,14940,14940,14940,0
20240909,184400,1607569350,14940,14940,14940,14940,0
20240909,184300,1607569350,14940,14940,14940,14940,0
20240909,184200,1607569350,14940,14940,14940,14940,0
20240909,184100,1607569350,14940,14940,14940,14940,0
20240909,184000,1607569350,14940,14940,14940,14940,0
20240909,183900,1607569350,14940,14940,14940,14940,0
20240909,183800,1607569350,14940,14940,14940,14940,0
20240909,183700,1607569350,14940,14940,14940,14940,0
20240909,183600,1607569350,14940,14940,14940,14940,0
20240909,183500,1607569350,14940,14940,14940,14940,0
20240909,183400,1607569350,14940,14940,14940,14940,0
20240909,183300,1607569350,14940,14940,14940,14940,0
20240909,183200,1607569350,14940,14940,14940,14940,0
20240909,183100,1607569350,14940,14940,14940,14940,0
20240909,183000,1607569350,14940,14940,14940,14940,0
20240909,182900,1607569350,14940,14940,14940,14940,2586
20240909,182800,1607569350,14940,14940,14940,14940,0
20240909,182700,1607569350,14940,14940,14940,14940,0
20240909,182600,1607569350,14940,14940,14940,14940,0
20240909,182500,1607569350,14940,14940,14940,14940,0
20240909,182400,1607569350,14940,14940,14940,14940,0
20240909,182300,1607569350,14940,14940,14940,14940,0
20240909,182200,1607569350,14940,14940,14940,14940,0
20240909,182100,1607569350,14940,14940,14940,14940,0
20240909,182000,1607569350,14940,14940,14940,14940,0
20240909,181900,1607569350,14940,14940,14940,14940,0
20240909,181800,1607569350,14940,14940,14940,14940,0
20240909,181700,1607569350,14940,14940,14940,14940,0
20240909,181600,1607569350,14940,14940,14940,14940,0
20240909,181500,1607569350,14940,14940,14940,14940,0
20240909,181400,1607569350,14940,14940,14940,14940,0
20240909,181300,1607569350,14940,14940,14940,14940,0
20240909,181200,1607569350,14940,14940,14940,14940,0
20240909,181100,1607569350,14940,14940,14940,14940,0
20240909,181000,1607569350,14940,14940,14940,14940,0
20240909,180900,1607569350,14940,14940,14940,14940,0
20240909,180800,1607569350,14940,14940,14940,14940,0
20240909,180700,1607569350,14940,14940,14940,14940,0
20240909,180600,1607569350,14940,14940,14940,14940,0
20240909,180500,1607569350,14940,14940,14940,14940,0
20240909,180400,1607569350,14940,14940,14940,14940,0
20240909,180300,1607569350,14940,14940,14940,14940,0
20240909,180200,1607569350,14940,14940,14940,14940,0
20240909,180100,1607569350,14940,14940,14940,14940,0
20240909,180000,1607569350,14940,14940,14940,14940,0
20240909,175900,1607569350,14940,14940,14940,14940,2586
20240909,175800,1607569350,14940,14940,14940,14940,0
20240909,175700,1607569350,14940,14940,14940,14940,0
20240909,175600,1607569350,14940,14940,14940,14940,0
20240909,175500,1607569350,14940,14940,14940,14940,0
20240909,175400,1607569350,14940,14940,14940,14940,0
20240909,175300,1607569350,14940,14940,14940,14940,0
20240909,175200,1607569350,14940,14940,14940,14940,0
20240909,175100,1607569350,14940,14940,14940,14940,0
20240909,175000,1607569350,14940,14940,14940,14940,0
20240909,174900,1607569350,14940,14940,14940,14940,0
20240909,174800,1607569350,14940,14940,14940,14940,0
20240909,174700,1607569350,14940,14940,14940,14940,0
20240909,174600,1607569350,14940,14940,14940,14940,0
20240909,174500,1607569350,14940,14940,14940,14940,0
20240909,174400,1607569350,14940,14940,14940,14940,0
20240909,174300,1607569350,14940,14940,14940,14940,0
20240909,174200,1607569350,14940,14940,14940,14940,0
20240909,174100,1607569350,14940,14940,14940,14940,0
20240909,174000,1607569350,14940,14940,14940,14940,0
20240909,173900,1607569350,14940,14940,14940,14940,0
20240909,173800,1607569350,14940,14940,14940,14940,0
20240909,173700,1607569350,14940,14940,14940,14940,0
20240909,173600,1607569350,14940,14940,14940,14940,0
20240909,173500,1607569350,14940,14940,14940,14940,0
20240909,173400,1607569350,14940,14940,14940,14940,0
20240909,173300,1607569350,14940,14940,14940,14940,0
20240909,173200,1607569350,14940,14940,14940,14940,0
20240909,173100,1607569350,14940,14940,14940,14940,0
20240909,173000,1607569350,14940,14940,14940,14940,0
20240909,172900,1607569350,14940,14940,14940,14940,2586
20240909,172800,1607569350,14940,14940,14940,14940,0
20240909,172700,1607569350,14940,14940,14940,14940,0
20240909,172600,1607569350,14940,14940,14940,14940,0
20240909,172500,1607569350,14940,14940,14940,14940,0
20240909,172400,1607569350,14940,14940,14940,14940,0
20240909,172300,1607569350,14940,14940,14940,14940,0
20240909,172200,1607569350,14940,14940,14940,14940,0
20240909,172100,1607569350,14940,14940,14940,14940,0
20240909,172000,1607569350,14940,14940,14940,14940,0
20240909,171900,1607569350,14940,14940,14940,14940,0
20240909,171800,1607569350,14940,14940,14940,14940,0
20240909,171700,1607569350,14940,14940,14940,14940,0
20240909,171600,1607569350,14940,14940,14940,14940,0
20240909,171500,1607569350,14940,14940,14940,14940,0
20240909,171400,1607569350,14940,14940,14940,14940,0
20240909,171300,1607569350,14940,14940,14940,14940,0
20240909,171200,1607569350,14940,14940,14940,14940,0
20240909,171100,1607569350,14940,14940,14940,14940,0
20240909,171000,1607569350,14940,14940,14940,14940,0
20240909,170900,1607569350,14940,14940,14940,14940,0
20240909,170800,1607569350,14940,14940,14940,14940,0
20240909,170700,1607569350,14940,14940,14940,14940,0
20240909,170600,1607569350,14940,14940,14940,14940,0
20240909,170500,1607569350,14940,14940,14940,14940,0
20240909,170400,1607569350,14940,14940,14940,14940,0
20240909,170300,1607569350,14940,14940,14940,14940,0
20240909,170200,1607569350,14940,14940,14940,14940,0
20240909,170100,1607569350,14940,14940,14940,14940,0
20240909,170000,1607569350,14940,14940,14940,14940,0
20240909,165900,1607569350,14940,14940,14940,14940,2586
20240909,165800,1607569350,14940,14940,14940,14940,0
20240909,165700,1607569350,14940,14940,14940,14940,0
20240909,165600,1607569350,14940,14940,14940,14940,0
20240909,165500,1607569350,14940,14940,14940,14940,0
20240909,165400,1607569350,14940,14940,14940,14940,0
20240909,165300,1607569350,14940,14940,14940,14940,0
20240909,165200,1607569350,14940,14940,14940,14940,0
20240909,165100,1607569350,14940,14940,14940,14940,0
20240909,165000,1607569350,14940,14940,14940,14940,0
20240909,164900,1607569350,14940,14940,14940,14940,0
20240909,164800,1607569350,14940,14940,14940,14940,0
20240909,164700,1607569350,14940,14940,14940,14940,0
20240909,164600,1607569350,14940,14940,14940,14940,0
20240909,164500,1607569350,14940,14940,14940,14940,0
20240909,164400,1607569350,14940,14940,14940,14940,0
20240909,164300,1607569350,14940,14940,14940,14940,0
20240909,164200,1607569350,14940,14940,14940,14940,0
20240909,164100,1607569350,14940,14940,14940,14940,0
20240909,164000,1607569350,14940,14940,14940,14940,0
20240909,163900,1607569350,14940,14940,14940,14940,0
20240909,163800,1607569350,14940,14940,14940,14940,0
20240909,163700,1607569350,14940,14940,14940,14940,0
20240909,163600,1607569350,14940,14940,14940,14940,0
20240909,163500,1607569350,14940,14940,14940,14940,0
20240909,163400,1607569350,14940,14940,14940,14940,0
20240909,163300,1607569350,14940,14940,14940,14940,0
20240909,163200,1607569350,14940,14940,14940,14940,0
20240909,163100,1607569350,14940,14940,14940,14940,0
20240909,163000,1607569350,14940,14940,14940,14940,0
20240909,162900,1607569350,14940,14940,14940,14940,2586
20240909,162800,1607569350,14940,14940,14940,14940,0
20240909,162700,1607569350,14940,14940,14940,14940,0
20240909,162600,1607569350,14940,14940,14940,14940,0
20240909,162500,1607569350,14940,14940,14940,14940,0
20240909,162400,1607569350,14940,14940,14940,14940,0
20240909,162300,1607569350,14940,14940,14940,14940,0
20240909,162200,1607569350,14940,14940,14940,14940,0
20240909,162100,1607569350,14940,14940,14940,14940,0
20240909,162000,1607569350,14940,14940,14940,14940,0
20240909,161900,1607569350,14940,14940,14940,14940,0
20240909,161800,1607569350,14940,14940,14940,14940,0
20240909,161700,1607569350,14940,14940,14940,14940,0
20240909,161600,1607569350,14940,14940,14940,14940,0
20240909,161500,1607569350,14940,14940,14940,14940,0
20240909,161400,1607569350,14940,14940,14940,14940,0
20240909,161300,1607569350,14940,14940,14940,14940,0
20240909,161200,1607569350,14940,14940,14940,14940,0
20240909,161100,1607569350,14940,14940,14940,14940,0
20240909,161000,1607569350,14940,14940,14940,14940,0
20240909,160900,1607569350,14940,14940,14940,14940,0
20240909,160800,1607569350,14940,14940,14940,14940,0
20240909,160700,1607569350,14940,14940,14940,14940,0
20240909,160600,1607569350,14940,14940,14940,14940,0
20240909,160500,1607569350,14940,14940,14940,14940,0
20240909,160400,1607569350,14940,14940,14940,14940,0
20240909,160300,1607569350,14940,14940,14940,14940,0
20240909,160200,1607569350,14940,14940,14940,14940,0
20240909,160100,1607569350,14940,14940,14940,14940,0
20240909,160000,1607569350,14940,14940,14940,14940,0
20240909,155900,1607569350,14940,14940,14940,14940,2586
20240909,155800,1607569350,14940,14940,14940,14940,0
20240909,155700,1607569350,14940,14940,14940,14940,0
20240909,155600,1607569350,14940,14940,14940,14940,0
20240909,155500,1607569350,14940,14940,14940,14940,0
20240909,155400,1607569350,14940,14940,14940,14940,0
20240909,155300,1607569350,14940,14940,14940,14940,0
20240909,155200,1607569350,14940,14940,14940,14940,0
20240909,155100,1607569350,14940,14940,14940,14940,0
20240909,155000,1607569350,14940,14940,14940,14940,0
20240909,154900,1607569350,14940,14940,14940,14940,0
20240909,154800,1607569350,14940,14940,14940,14940,0
20240909,154700,1607569350,14940,14940,14940,14940,0
20240909,154600,1607569350,14940,14940,14940,14940,0
20240909,154500,1607569350,14940,14940,14940,14940,0
20240909,154400,1607569350,14940,14940,14940,14940,0
20240909,154300,1607569350,14940,14940,14940,14940,0
20240909,154200,1607569350,14940,14940,14940,14940,0
20240909,154100,1607569350,14940,14940,14940,14940,0
20240909,154000,1607569350,14940,14940,14940,14940,0
20240909,153900,1607569350,14940,14940,14940,14940,0
20240909,153800,1607569350,14940,14940,14940,14940,0
20240909,153700,1607569350,14940,14940,14940,14940,0
20240909,153600,1607569350,14940,14940,14940,14940,0
20240909,153500,1607569350,14940,14940,14940,14940,0
20240909,153400,1607569350,14940,14940,14940,14940,0
20240909,153300,1607569350,14940,14940,14940,14940,0
20240909,153200,1607569350,14940,14940,14940,14940,0
20240909,153100,1607569350,14940,14940,14940,14940,0
20240909,153000,1607569350,14940,14940,14940,14940,2586
20240909,152900,1568934510,14900,14900,14900,14900,0
20240909,152800,1568934510,14900,14900,14900,14900,0
20240909,152700,1568934510,14900,14900,14900,14900,0
20240909,152600,1568934510,14900,14900,14900,14900,0
20240909,152500,1568934510,14900,14900,14900,14900,0
20240909,152400,1568934510,14900,14900,14900,14900,0
20240909,152300,1568934510,14900,14900,14900,14900,0
20240909,152200,1568934510,14900,14900,14900,14900,0
20240909,152100,1568934510,14900,14900,14900,14900,0
20240909,152000,1568934510,14900,14900,14900,14900,0
20240909,151900,1568934510,14900,14900,14900,14870,64
20240909,151800,1567981120,14900,14870,14910,14870,304
20240909,151700,1563453010,14910,14850,14920,14850,452
20240909,151600,1556711180,14910,14910,14910,14900,12
20240909,151500,1556532360,14920,14910,14920,14850,118
20240909,151400,1554774530,14910,14890,14920,14880,659
20240909,151300,1544967150,14920,14880,14920,14880,15
20240909,151200,1544743840,14880,14900,14910,14880,342
20240909,151100,1539648280,14890,14890,14890,14890,0
20240909,151000,1539648280,14890,14890,14920,14890,81
20240909,150900,1538442140,14890,14900,14910,14890,234
20240909,150800,1534953620,14890,14910,14910,14890,35
20240909,150700,1534431870,14920,14890,14920,14890,99
20240909,150600,1532955380,14900,14910,14910,14900,197
20240909,150500,1530018860,14930,14920,14930,14920,284
20240909,150400,1525779310,14920,14920,14930,14920,151
20240909,150300,1523524970,14920,14920,14920,14920,58
20240909,150200,1522659610,14920,14920,14920,14920,0
20240909,150100,1522659610,14920,14920,14920,14920,16
20240909,150000,1522420890,14930,14920,14930,14920,303
20240909,145900,1517897120,14930,14930,14930,14930,108
20240909,145800,1516284680,14920,14910,14920,14910,180
20240909,145700,1513599120,14920,14910,14920,14910,191
20240909,145600,1510749820,14910,14920,14930,14910,29
20240909,145500,1510317210,14920,14910,14920,14910,63
20240909,145400,1509377860,14920,14920,14920,14920,23
20240909,145300,1509034700,14910,14910,14930,14910,51
20240909,145200,1508273870,14930,14930,14930,14930,24
20240909,145100,1507915550,14930,14930,14930,14930,1
20240909,145000,1507900620,14930,14910,14930,14910,25
20240909,144900,1507527400,14930,14930,14930,14910,140
20240909,144800,1505439080,14930,14920,14930,14920,121
20240909,144700,1503633550,14920,14930,14930,14920,515
20240909,144600,1495948610,14930,14930,14930,14920,2126
20240909,144500,1464208130,14910,14910,14920,14910,1153
20240909,144400,1447005510,14920,14920,14920,14920,21
20240909,144300,1446692190,14920,14920,14920,14920,23
20240909,144200,1446349030,14920,14920,14920,14920,12
20240909,144100,1446169990,14920,14920,14920,14920,23
20240909,144000,1445826830,14910,14920,14920,14910,515
20240909,143900,1438147030,14920,14920,14920,14910,417
20240909,143800,1431928590,14920,14920,14920,14920,21
20240909,143700,1431615270,14920,14920,14920,14910,8
20240909,143600,1431495960,14920,14910,14920,14910,45
20240909,143500,1430824780,14910,14920,14920,14910,24
20240909,143400,1430466720,14920,14910,14920,14910,2184
20240909,143300,1397903270,14910,14910,14910,14910,2
20240909,143200,1397873450,14910,14910,14910,14910,23
20240909,143100,1397530520,14910,14910,14910,14910,23
20240909,143000,1397187590,14910,14910,14910,14900,124
20240909,142900,1395339750,14910,14910,14910,14910,23
20240909,142800,1394996820,14910,14910,14910,14910,19
20240909,142700,1394713530,14910,14910,14910,14910,45
20240909,142600,1394042580,14910,14910,14910,14910,28
20240909,142500,1393625100,14910,14910,14910,14910,24
20240909,142400,1393267260,14910,14910,14910,14900,23
20240909,142300,1392924350,14910,14910,14910,14910,75
20240909,142200,1391806100,14910,14910,14910,14910,27
20240909,142100,1391403530,14910,14900,14910,14900,43
20240909,142000,1390762520,14910,14910,14910,14910,23
20240909,141900,1390419590,14910,14910,14910,14910,4
20240909,141800,1390359950,14910,14910,14910,14910,23
20240909,141700,1390017020,14910,14910,14910,14910,22
20240909,141600,1389689000,14910,14910,14910,14910,23
20240909,141500,1389346070,14900,14910,14910,14900,45
20240909,141400,1388675350,14910,14900,14910,14900,5
20240909,141300,1388600810,14910,14910,14910,14910,22
20240909,141200,1388272790,14910,14910,14910,14910,37
20240909,141100,1387721120,14910,14910,14910,14910,22
20240909,141000,1387393100,14910,14910,14910,14910,5
20240909,140900,1387318550,14910,14910,14910,14910,24
20240909,140800,1386960710,14910,14910,14910,14910,22
20240909,140700,1386632690,14910,14900,14910,14900,24
20240909,140600,1386274870,14910,14910,14910,14900,38
20240909,140500,1385708310,14900,14910,14910,14900,31
20240909,140400,1385246370,14900,14860,14900,14860,133
20240909,140300,1383264790,14880,14880,14880,14880,21
20240909,140200,1382952310,14880,14880,14880,14880,21
20240909,140100,1382639830,14880,14880,14880,14880,3
20240909,140000,1382595190,14880,14860,14880,14860,851
20240909,135900,1369943330,14870,14880,14880,14850,852
20240909,135800,1357279330,14900,14900,14900,14900,23
20240909,135700,1356936630,14900,14900,14900,14900,21
20240909,135600,1356623730,14900,14870,14900,14870,13
20240909,135500,1356430330,14900,14900,14900,14900,23
20240909,135400,1356087630,14900,14890,14900,14860,121
20240909,135300,1354287760,14890,14900,14900,14890,23
20240909,135200,1353945080,14900,14900,14900,14900,9
20240909,135100,1353810980,14900,14900,14900,14900,48
20240909,135000,1353095780,14900,14900,14900,14900,21
20240909,134900,1352782880,14900,14900,14900,14900,63
20240909,134800,1351844180,14900,14910,14910,14890,92
20240909,134700,1350473850,14910,14910,14910,14910,3
20240909,134600,1350429120,14910,14900,14910,14900,34
20240909,134500,1349922300,14910,14910,14910,14890,112
20240909,134400,1348254380,14910,14910,14910,14910,123
20240909,134300,1346420450,14900,14910,14910,14890,295
20240909,134200,1342025200,14910,14900,14910,14900,578
20240909,134100,1333412430,14900,14900,14900,14900,178
20240909,134000,1330760230,14900,14900,14900,14890,534
20240909,133900,1322808650,14890,14890,14900,14890,849
20240909,133800,1310163560,14890,14890,14890,14890,1104
20240909,133700,1293725000,14890,14860,14890,14850,2571
20240909,133600,1255494480,14860,14860,14860,14860,23
20240909,133500,1255152700,14850,14850,14860,14850,24
20240909,133400,1254796090,14850,14860,14860,14850,136
20240909,133300,1252775240,14860,14860,14860,14860,1
20240909,133200,1252760380,14860,14850,14860,14850,36
20240909,133100,1252225570,14860,14860,14860,14860,22
20240909,133000,1251898650,14860,14860,14860,14860,22
20240909,132900,1251571730,14860,14860,14860,14860,4
20240909,132800,1251512290,14860,14860,14860,14860,23
20240909,132700,1251170510,14860,14860,14860,14860,21
20240909,132600,1250858450,14850,14860,14860,14850,22
20240909,132500,1250531540,14860,14850,14860,14850,35
20240909,132400,1250011540,14840,14860,14860,14840,5
20240909,132300,1249937320,14860,14840,14860,14840,33
20240909,132200,1249447160,14860,14860,14860,14860,33
20240909,132100,1248956780,14860,14860,14860,14860,121
20240909,132000,1247158720,14860,14860,14860,14860,23
20240909,131900,1246816940,14860,14860,14860,14860,25
20240909,131800,1246445440,14860,14860,14860,14840,36
20240909,131700,1245910750,14850,14860,14860,14850,23
20240909,131600,1245568980,14860,14860,14860,14850,30
20240909,131500,1245123230,14860,14850,14860,14850,11
20240909,131400,1244959870,14860,14850,14860,14850,44
20240909,131300,1244306190,14850,14860,14860,14850,143
20240909,131200,1242181410,14860,14860,14860,14860,21
20240909,131100,1241869350,14860,14860,14860,14860,23
20240909,131000,1241527570,14860,14850,14860,14850,61
20240909,130900,1240621680,14860,14860,14860,14860,21
20240909,130800,1240309620,14860,14860,14860,14860,28
20240909,130700,1239893540,14860,14860,14860,14860,25
20240909,130600,1239522040,14840,14850,14850,14840,41
20240909,130500,1238913200,14850,14850,14850,14850,21
20240909,130400,1238601350,14860,14860,14860,14860,24
20240909,130300,1238244710,14840,14860,14860,14840,1022
20240909,130200,1223067810,14860,14870,14870,14860,23
20240909,130100,1222725820,14880,14840,14880,14840,104
20240909,130000,1221182300,14840,14840,14870,14840,333
20240909,125900,1216230980,14870,14800,14880,14800,7738
20240909,125800,1101470320,14800,14790,14800,14790,366
20240909,125700,1096056920,14800,14800,14800,14800,2
20240909,125600,1096027320,14800,14790,14800,14770,850
20240909,125500,1083457260,14790,14790,14790,14790,24
20240909,125400,1083102300,14790,14780,14790,14780,25
20240909,125300,1082732560,14790,14790,14790,14790,21
20240909,125200,1082421970,14790,14790,14790,14790,2
20240909,125100,1082392390,14790,14790,14790,14790,2
20240909,125000,1082362810,14790,14790,14790,14790,3
20240909,124900,1082318440,14790,14780,14790,14780,207
20240909,124800,1079258940,14780,14780,14780,14780,204
20240909,124700,1076243820,14780,14780,14780,14780,1
20240909,124600,1076229040,14780,14780,14780,14780,3
20240909,124500,1076184700,14780,14780,14780,14770,5
20240909,124400,1076110810,14780,14780,14780,14780,2
20240909,124300,1076081250,14770,14780,14780,14770,13
20240909,124200,1075889210,14780,14780,14780,14780,1
20240909,124100,1075874430,14780,14780,14780,14780,1
20240909,124000,1075859650,14780,14780,14780,14780,4
20240909,123900,1075800530,14780,14780,14780,14780,2
20240909,123800,1075770970,14770,14780,14780,14770,8
20240909,123700,1075652780,14780,14780,14780,14780,3
20240909,123600,1075608440,14780,14780,14780,14780,3
20240909,123500,1075564100,14780,14780,14780,14780,2
20240909,123400,1075534540,14780,14780,14780,14780,2
20240909,123300,1075504980,14780,14780,14780,14780,1
20240909,123200,1075490200,14780,14770,14780,14760,6
20240909,123100,1075401560,14780,14780,14780,14780,5
20240909,123000,1075327660,14780,14770,14780,14770,16
20240909,122900,1075091330,14780,14780,14780,14780,17
20240909,122800,1074840070,14770,14780,14780,14770,17
20240909,122700,1074588960,14770,14770,14780,14770,28
20240909,122600,1074175270,14770,14780,14780,14770,17
20240909,122500,1073924150,14770,14780,14780,14770,16
20240909,122400,1073687820,14780,14780,14780,14770,17
20240909,122300,1073436700,14770,14780,14780,14770,15
20240909,122200,1073215140,14780,14780,14780,14770,18
20240909,122100,1072949250,14780,14780,14780,14770,17
20240909,122000,1072698130,14770,14780,14780,14770,388
20240909,121900,1066963630,14780,14780,14780,14760,19
20240909,121800,1066683130,14780,14760,14780,14760,23
20240909,121700,1066343550,14760,14780,14780,14760,15
20240909,121600,1066122130,14760,14780,14780,14760,17
20240909,121500,1065871170,14780,14770,14780,14760,36
20240909,121400,1065339680,14770,14780,14780,14770,6
20240909,121300,1065251040,14780,14770,14790,14760,2830
20240909,121200,1023431200,14770,14770,14770,14760,402
20240909,121100,1017493810,14740,14770,14770,14740,336
20240909,121000,1012541140,14770,14760,14770,14740,72
20240909,120900,1011478680,14770,14770,14770,14730,20
20240909,120800,1011183880,14730,14770,14770,14730,15
20240909,120700,1010962890,14760,14760,14760,14730,1111
20240909,120600,994564950,14750,14760,14760,14730,95
20240909,120500,993163990,14730,14760,14760,14730,15
20240909,120400,992943010,14760,14760,14760,14730,23
20240909,120300,992603950,14760,14730,14760,14730,19
20240909,120200,992323990,14730,14760,14760,14730,30
20240909,120100,991882060,14760,14730,14760,14730,15
20240909,120000,991661080,14760,14730,14760,14730,21
20240909,115900,991351570,14760,14760,14760,14760,16
20240909,115800,991115410,14750,14750,14750,14750,196
20240909,115700,988224410,14750,14750,14750,14750,3
20240909,115600,988180160,14750,14750,14750,14750,3
20240909,115500,988135910,14730,14750,14750,14730,7
20240909,115400,988032780,14750,14750,14750,14750,4
20240909,115300,987973780,14740,14740,14740,14740,165
20240909,115200,985541680,14730,14730,14740,14710,30
20240909,115100,985099970,14740,14740,14740,14740,6
20240909,115000,985011530,14740,14740,14740,14740,1
20240909,114900,984996790,14750,14750,14750,14750,1
20240909,114800,984982040,14750,14750,14750,14750,3
20240909,114700,984937790,14730,14750,14750,14730,4
20240909,114600,984878810,14750,14730,14750,14730,35
20240909,114500,984362580,14730,14740,14740,14730,22
20240909,114400,984038380,14750,14750,14750,14750,1
20240909,114300,984023630,14750,14750,14750,14750,1
20240909,114200,984008880,14750,14750,14750,14750,4
20240909,114100,983949880,14750,14750,14750,14750,2
20240909,114000,983920380,14750,14750,14750,14750,1
20240909,113900,983905630,14750,14730,14750,14730,41
20240909,113800,983301580,14730,14740,14750,14730,26
20240909,113700,982918340,14750,14750,14750,14750,1
20240909,113600,982903590,14750,14750,14750,14750,2
20240909,113500,982874090,14750,14750,14750,14750,2
20240909,113400,982844590,14750,14750,14750,14750,1
20240909,113300,982829840,14750,14750,14750,14750,6
20240909,113200,982741340,14750,14750,14750,14750,1
20240909,113100,982726590,14750,14750,14750,14750,1
20240909,113000,982711840,14750,14750,14750,14750,2
20240909,112900,982682340,14750,14750,14750,14750,4
20240909,112800,982623340,14750,14750,14750,14750,52
20240909,112700,981856340,14750,14750,14750,14750,53
20240909,112600,981074590,14750,14750,14750,14750,1
20240909,112500,981059840,14730,14750,14750,14730,14
20240909,112400,980853600,14750,14750,14750,14730,16
20240909,112300,980617620,14750,14750,14750,14750,1
20240909,112200,980602870,14750,14750,14750,14740,7
20240909,112100,980499660,14750,14750,14750,14750,23
20240909,112000,980160410,14750,14740,14750,14740,3
20240909,111900,980116170,14750,14750,14750,14750,1
20240909,111800,980101420,14730,14750,14750,14730,150
20240909,111700,977891880,14750,14750,14750,14750,2
20240909,111600,977862380,14750,14750,14750,14750,4
20240909,111500,977803380,14750,14740,14750,14740,270
20240909,111400,973823560,14730,14740,14740,14730,3
20240909,111300,973779350,14740,14760,14760,14740,732
20240909,111200,962989650,14760,14760,14760,14760,10
20240909,111100,962842050,14760,14750,14760,14750,154
20240909,111000,960570040,14750,14720,14750,14720,1648
20240909,110900,936279650,14730,14730,14730,14700,18
20240909,110800,936014900,14700,14730,14730,14700,9
20240909,110700,935882570,14740,14740,14740,14740,8
20240909,110600,935764650,14740,14730,14740,14730,5
20240909,110500,935690980,14710,14740,14740,14710,1768
20240909,110400,909683670,14730,14740,14740,14710,735
20240909,110300,898864480,14720,14710,14760,14710,3493
20240909,110200,847429140,14710,14710,14710,14700,8
20240909,110100,847311520,14700,14700,14700,14700,5
20240909,110000,847238020,14690,14700,14700,14690,3
20240909,105900,847193930,14690,14700,14710,14690,8
20240909,105800,847076370,14700,14710,14720,14690,65
20240909,105700,846119680,14690,14690,14730,14690,13
20240909,105600,845928600,14690,14690,14710,14670,233
20240909,105500,842503820,14690,14730,14730,14690,32
20240909,105400,842033700,14730,14700,14730,14700,1446
20240909,105300,820770120,14700,14740,14740,14700,71
20240909,105200,819725820,14730,14680,14730,14660,3833
20240909,105100,763390160,14680,14680,14680,14640,983
20240909,105000,748986110,14670,14650,14670,14650,575
20240909,104900,740560960,14650,14680,14680,14650,7
20240909,104800,740458320,14630,14620,14690,14620,2496
20240909,104700,703895880,14600,14620,14620,14600,12
20240909,104600,703720640,14620,14620,14620,14620,1
20240909,104500,703706020,14620,14620,14620,14620,3
20240909,104400,703662160,14620,14620,14620,14620,4
20240909,104300,703603680,14620,14620,14620,14620,1
20240909,104200,703589060,14610,14610,14610,14610,19
20240909,104100,703311470,14610,14610,14610,14610,2
20240909,104000,703282250,14600,14590,14600,14590,317
20240909,103900,698654280,14600,14590,14600,14590,3
20240909,103800,698610490,14580,14630,14630,14580,2459
20240909,103700,662730700,14630,14630,14630,14630,1
20240909,103600,662716070,14630,14630,14630,14630,3
20240909,103500,662672180,14630,14630,14630,14600,166
20240909,103400,660248090,14630,14630,14630,14630,1
20240909,103300,660233460,14640,14630,14640,14630,204
20240909,103200,657248910,14630,14630,14630,14630,503
20240909,103100,649890020,14630,14620,14630,14620,233
20240909,103000,646483530,14620,14620,14620,14620,3
20240909,102900,646439670,14620,14620,14620,14620,3
20240909,102800,646395810,14600,14620,14620,14600,3
20240909,102700,646351970,14600,14630,14630,14600,192
20240909,102600,643548710,14630,14610,14630,14600,341
20240909,102500,638564680,14620,14620,14620,14620,3
20240909,102400,638520820,14620,14620,14620,14590,2107
20240909,102300,607719510,14620,14620,14620,14620,204
20240909,102200,604737030,14620,14610,14620,14580,304
20240909,102100,600293600,14600,14580,14600,14580,23
20240909,102000,599957820,14600,14600,14600,14600,2
20240909,101900,599928620,14580,14600,14600,14580,31
20240909,101800,599476480,14600,14570,14620,14570,4526
20240909,101700,533405340,14560,14550,14560,14550,1595
20240909,101600,510188440,14530,14550,14550,14530,2
20240909,101500,510159360,14560,14560,14560,14560,2
20240909,101400,510130240,14550,14550,14550,14550,1
20240909,101300,510115690,14550,14560,14560,14550,101
20240909,101200,508646130,14550,14550,14560,14550,105
20240909,101100,507118350,14540,14540,14540,14540,56
20240909,101000,506304110,14550,14550,14550,14550,1
20240909,100900,506289560,14550,14560,14560,14530,119
20240909,100800,504557970,14560,14560,14560,14560,299
20240909,100700,500204530,14560,14550,14560,14550,314
20240909,100600,495635690,14550,14550,14550,14530,500
20240909,100500,488362690,14550,14550,14550,14550,1
20240909,100400,488348140,14550,14520,14550,14520,79
20240909,100300,487201000,14520,14520,14520,14520,36
20240909,100200,486678280,14520,14510,14520,14500,529
20240909,100100,479003660,14510,14510,14510,14510,1
20240909,100000,478989150,14500,14520,14520,14500,12
20240909,095900,478815040,14520,14520,14520,14520,0
20240909,095800,478815040,14520,14520,14520,14520,2
20240909,095700,478786000,14520,14520,14520,14520,1
20240909,095600,478771480,14520,14520,14520,14520,0
20240909,095500,478771480,14520,14520,14520,14520,20
20240909,095400,478481080,14520,14510,14520,14510,66
20240909,095300,477523260,14520,14520,14520,14520,3
20240909,095200,477479700,14520,14520,14520,14520,2
20240909,095100,477450660,14520,14520,14520,14520,0
20240909,095000,477450660,14520,14520,14520,14520,7
20240909,094900,477349020,14520,14520,14520,14520,7
20240909,094800,477247380,14490,14500,14500,14490,162
20240909,094700,474899020,14510,14540,14540,14510,1979
20240909,094600,446183450,14550,14550,14550,14550,118
20240909,094500,444466550,14550,14550,14560,14550,1274
20240909,094400,425924140,14560,14540,14560,14540,732
20240909,094300,415269500,14540,14570,14570,14540,50
20240909,094200,414541710,14560,14540,14560,14530,1778
20240909,094100,388688280,14540,14510,14540,14510,428
20240909,094000,382475000,14510,14510,14530,14510,1938
20240909,093900,354334560,14510,14550,14550,14500,78
20240909,093800,353202810,14520,14510,14520,14510,526
20240909,093700,345568190,14510,14540,14550,14510,583
20240909,093600,337108050,14520,14500,14530,14500,578
20240909,093500,328724810,14490,14490,14490,14490,349
20240909,093400,323667800,14480,14430,14480,14430,1638
20240909,093300,299994510,14450,14440,14450,14440,81
20240909,093200,298824840,14440,14450,14450,14440,8
20240909,093100,298709310,14450,14450,14450,14450,8
20240909,093000,298593710,14450,14450,14450,14450,494
20240909,092900,291455410,14450,14450,14450,14450,6
20240909,092800,291368710,14450,14450,14450,14450,1
20240909,092700,291354260,14430,14450,14460,14430,101
20240909,092600,289895990,14460,14460,14460,14460,4
20240909,092500,289838150,14480,14450,14480,14450,20
20240909,092400,289548790,14420,14420,14420,14420,0
20240909,092300,289548790,14420,14420,14420,14420,58
20240909,092200,288712430,14440,14450,14450,14440,270
20240909,092100,284813470,14540,14540,14540,14540,0
20240909,092000,284813470,14540,14510,14540,14500,101
20240909,091900,283348830,14530,14530,14530,14530,0
20240909,091800,283348830,14530,14530,14530,14530,75
20240909,091700,282259080,14530,14510,14530,14510,203
20240909,091600,279313520,14510,14450,14510,14450,106
20240909,091500,277781530,14450,14450,14450,14450,0
20240909,091400,277781530,14450,14450,14450,14450,1
20240909,091300,277767080,14450,14500,14500,14450,1396
20240909,091200,257540080,14500,14510,14530,14500,1345
20240909,091100,238028430,14520,14520,14520,14520,0
20240909,091000,238028430,14520,14480,14520,14480,3281
20240909,090900,190447890,14490,14460,14490,14460,1000
20240909,090800,175977520,14440,14430,14470,14430,847
20240909,090700,163748650,14420,14470,14470,14420,95
20240909,090600,162376950,14500,14450,14500,14450,1035
20240909,090500,147417600,14450,14400,14450,14400,2337
20240909,090400,113709720,14400,14400,14410,14400,491
20240909,090300,106639310,14400,14390,14400,14390,2029
20240909,090200,77426710,14360,14360,14360,14360,358
20240909,090100,72285830,14400,14410,14420,14390,2301
20240909,090000,39145650,14410,14390,14620,14390,2716