KissMeData/024110/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,190600,7647569910,13730,13730,13730,13730,49206
20240910,190500,7647569910,13730,13730,13730,13730,0
20240910,190400,7647569910,13730,13730,13730,13730,0
20240910,190300,7647569910,13730,13730,13730,13730,0
20240910,190200,7647569910,13730,13730,13730,13730,0
20240910,190100,7647569910,13730,13730,13730,13730,0
20240910,190000,7647569910,13730,13730,13730,13730,0
20240910,185900,7647569910,13730,13730,13730,13730,0
20240910,185800,7647569910,13730,13730,13730,13730,0
20240910,185700,7647569910,13730,13730,13730,13730,0
20240910,185600,7647569910,13730,13730,13730,13730,0
20240910,185500,7647569910,13730,13730,13730,13730,0
20240910,185400,7647569910,13730,13730,13730,13730,0
20240910,185300,7647569910,13730,13730,13730,13730,0
20240910,185200,7647569910,13730,13730,13730,13730,0
20240910,185100,7647569910,13730,13730,13730,13730,0
20240910,185000,7647569910,13730,13730,13730,13730,0
20240910,184900,7647569910,13730,13730,13730,13730,0
20240910,184800,7647569910,13730,13730,13730,13730,0
20240910,184700,7647569910,13730,13730,13730,13730,0
20240910,184600,7647569910,13730,13730,13730,13730,0
20240910,184500,7647569910,13730,13730,13730,13730,0
20240910,184400,7647569910,13730,13730,13730,13730,0
20240910,184300,7647569910,13730,13730,13730,13730,0
20240910,184200,7647569910,13730,13730,13730,13730,0
20240910,184100,7647569910,13730,13730,13730,13730,0
20240910,184000,7647569910,13730,13730,13730,13730,0
20240910,183900,7647569910,13730,13730,13730,13730,0
20240910,183800,7647569910,13730,13730,13730,13730,0
20240910,183700,7647569910,13730,13730,13730,13730,0
20240910,183600,7647569910,13730,13730,13730,13730,49206
20240910,183500,7647569910,13730,13730,13730,13730,0
20240910,183400,7647569910,13730,13730,13730,13730,0
20240910,183300,7647569910,13730,13730,13730,13730,0
20240910,183200,7647569910,13730,13730,13730,13730,0
20240910,183100,7647569910,13730,13730,13730,13730,0
20240910,183000,7647569910,13730,13730,13730,13730,0
20240910,182900,7647569910,13730,13730,13730,13730,0
20240910,182800,7647569910,13730,13730,13730,13730,0
20240910,182700,7647569910,13730,13730,13730,13730,0
20240910,182600,7647569910,13730,13730,13730,13730,0
20240910,182500,7647569910,13730,13730,13730,13730,0
20240910,182400,7647569910,13730,13730,13730,13730,0
20240910,182300,7647569910,13730,13730,13730,13730,0
20240910,182200,7647569910,13730,13730,13730,13730,0
20240910,182100,7647569910,13730,13730,13730,13730,0
20240910,182000,7647569910,13730,13730,13730,13730,0
20240910,181900,7647569910,13730,13730,13730,13730,0
20240910,181800,7647569910,13730,13730,13730,13730,0
20240910,181700,7647569910,13730,13730,13730,13730,0
20240910,181600,7647569910,13730,13730,13730,13730,0
20240910,181500,7647569910,13730,13730,13730,13730,0
20240910,181400,7647569910,13730,13730,13730,13730,0
20240910,181300,7647569910,13730,13730,13730,13730,0
20240910,181200,7647569910,13730,13730,13730,13730,0
20240910,181100,7647569910,13730,13730,13730,13730,0
20240910,181000,7647569910,13730,13730,13730,13730,0
20240910,180900,7647569910,13730,13730,13730,13730,0
20240910,180800,7647569910,13730,13730,13730,13730,0
20240910,180700,7647569910,13730,13730,13730,13730,0
20240910,180600,7647569910,13730,13730,13730,13730,49206
20240910,180500,7647569910,13730,13730,13730,13730,0
20240910,180400,7647569910,13730,13730,13730,13730,0
20240910,180300,7647569910,13730,13730,13730,13730,0
20240910,180200,7647569910,13730,13730,13730,13730,0
20240910,180100,7647569910,13730,13730,13730,13730,0
20240910,180000,7647569910,13730,13730,13730,13730,0
20240910,175900,7647569910,13730,13730,13730,13730,0
20240910,175800,7647569910,13730,13730,13730,13730,0
20240910,175700,7647569910,13730,13730,13730,13730,0
20240910,175600,7647569910,13730,13730,13730,13730,0
20240910,175500,7647569910,13730,13730,13730,13730,0
20240910,175400,7647569910,13730,13730,13730,13730,0
20240910,175300,7647569910,13730,13730,13730,13730,0
20240910,175200,7647569910,13730,13730,13730,13730,0
20240910,175100,7647569910,13730,13730,13730,13730,0
20240910,175000,7647569910,13730,13730,13730,13730,0
20240910,174900,7647569910,13730,13730,13730,13730,0
20240910,174800,7647569910,13730,13730,13730,13730,0
20240910,174700,7647569910,13730,13730,13730,13730,0
20240910,174600,7647569910,13730,13730,13730,13730,0
20240910,174500,7647569910,13730,13730,13730,13730,0
20240910,174400,7647569910,13730,13730,13730,13730,0
20240910,174300,7647569910,13730,13730,13730,13730,0
20240910,174200,7647569910,13730,13730,13730,13730,0
20240910,174100,7647569910,13730,13730,13730,13730,0
20240910,174000,7647569910,13730,13730,13730,13730,0
20240910,173900,7647569910,13730,13730,13730,13730,0
20240910,173800,7647569910,13730,13730,13730,13730,0
20240910,173700,7647569910,13730,13730,13730,13730,0
20240910,173600,7647569910,13730,13730,13730,13730,49206
20240910,173500,7647569910,13730,13730,13730,13730,0
20240910,173400,7647569910,13730,13730,13730,13730,0
20240910,173300,7647569910,13730,13730,13730,13730,0
20240910,173200,7647569910,13730,13730,13730,13730,0
20240910,173100,7647569910,13730,13730,13730,13730,0
20240910,173000,7647569910,13730,13730,13730,13730,0
20240910,172900,7647569910,13730,13730,13730,13730,0
20240910,172800,7647569910,13730,13730,13730,13730,0
20240910,172700,7647569910,13730,13730,13730,13730,0
20240910,172600,7647569910,13730,13730,13730,13730,0
20240910,172500,7647569910,13730,13730,13730,13730,0
20240910,172400,7647569910,13730,13730,13730,13730,0
20240910,172300,7647569910,13730,13730,13730,13730,0
20240910,172200,7647569910,13730,13730,13730,13730,0
20240910,172100,7647569910,13730,13730,13730,13730,0
20240910,172000,7647569910,13730,13730,13730,13730,0
20240910,171900,7647569910,13730,13730,13730,13730,0
20240910,171800,7647569910,13730,13730,13730,13730,0
20240910,171700,7647569910,13730,13730,13730,13730,0
20240910,171600,7647569910,13730,13730,13730,13730,0
20240910,171500,7647569910,13730,13730,13730,13730,0
20240910,171400,7647569910,13730,13730,13730,13730,0
20240910,171300,7647569910,13730,13730,13730,13730,0
20240910,171200,7647569910,13730,13730,13730,13730,0
20240910,171100,7647569910,13730,13730,13730,13730,0
20240910,171000,7647569910,13730,13730,13730,13730,0
20240910,170900,7647569910,13730,13730,13730,13730,0
20240910,170800,7647569910,13730,13730,13730,13730,0
20240910,170700,7647569910,13730,13730,13730,13730,0
20240910,170600,7647569910,13730,13730,13730,13730,49206
20240910,170500,7647569910,13730,13730,13730,13730,0
20240910,170400,7647569910,13730,13730,13730,13730,0
20240910,170300,7647569910,13730,13730,13730,13730,0
20240910,170200,7647569910,13730,13730,13730,13730,0
20240910,170100,7647569910,13730,13730,13730,13730,0
20240910,170000,7647569910,13730,13730,13730,13730,0
20240910,165900,7647569910,13730,13730,13730,13730,0
20240910,165800,7647569910,13730,13730,13730,13730,0
20240910,165700,7647569910,13730,13730,13730,13730,0
20240910,165600,7647569910,13730,13730,13730,13730,0
20240910,165500,7647569910,13730,13730,13730,13730,0
20240910,165400,7647569910,13730,13730,13730,13730,0
20240910,165300,7647569910,13730,13730,13730,13730,0
20240910,165200,7647569910,13730,13730,13730,13730,0
20240910,165100,7647569910,13730,13730,13730,13730,0
20240910,165000,7647569910,13730,13730,13730,13730,0
20240910,164900,7647569910,13730,13730,13730,13730,0
20240910,164800,7647569910,13730,13730,13730,13730,0
20240910,164700,7647569910,13730,13730,13730,13730,0
20240910,164600,7647569910,13730,13730,13730,13730,0
20240910,164500,7647569910,13730,13730,13730,13730,0
20240910,164400,7647569910,13730,13730,13730,13730,0
20240910,164300,7647569910,13730,13730,13730,13730,0
20240910,164200,7647569910,13730,13730,13730,13730,0
20240910,164100,7647569910,13730,13730,13730,13730,0
20240910,164000,7647569910,13730,13730,13730,13730,0
20240910,163900,7647569910,13730,13730,13730,13730,0
20240910,163800,7647569910,13730,13730,13730,13730,0
20240910,163700,7647569910,13730,13730,13730,13730,0
20240910,163600,7647569910,13730,13730,13730,13730,49206
20240910,163500,7647569910,13730,13730,13730,13730,0
20240910,163400,7647569910,13730,13730,13730,13730,0
20240910,163300,7647569910,13730,13730,13730,13730,0
20240910,163200,7647569910,13730,13730,13730,13730,0
20240910,163100,7647569910,13730,13730,13730,13730,0
20240910,163000,7647569910,13730,13730,13730,13730,0
20240910,162900,7647569910,13730,13730,13730,13730,0
20240910,162800,7647569910,13730,13730,13730,13730,0
20240910,162700,7647569910,13730,13730,13730,13730,0
20240910,162600,7647569910,13730,13730,13730,13730,0
20240910,162500,7647569910,13730,13730,13730,13730,0
20240910,162400,7647569910,13730,13730,13730,13730,0
20240910,162300,7647569910,13730,13730,13730,13730,0
20240910,162200,7647569910,13730,13730,13730,13730,0
20240910,162100,7647569910,13730,13730,13730,13730,0
20240910,162000,7647569910,13730,13730,13730,13730,0
20240910,161900,7647569910,13730,13730,13730,13730,0
20240910,161800,7647569910,13730,13730,13730,13730,0
20240910,161700,7647569910,13730,13730,13730,13730,0
20240910,161600,7647569910,13730,13730,13730,13730,0
20240910,161500,7647569910,13730,13730,13730,13730,0
20240910,161400,7647569910,13730,13730,13730,13730,0
20240910,161300,7647569910,13730,13730,13730,13730,0
20240910,161200,7647569910,13730,13730,13730,13730,0
20240910,161100,7647569910,13730,13730,13730,13730,0
20240910,161000,7647569910,13730,13730,13730,13730,0
20240910,160900,7647569910,13730,13730,13730,13730,0
20240910,160800,7647569910,13730,13730,13730,13730,0
20240910,160700,7647569910,13730,13730,13730,13730,0
20240910,160600,7647569910,13730,13730,13730,13730,49206
20240910,160500,7647569910,13730,13730,13730,13730,0
20240910,160400,7647569910,13730,13730,13730,13730,0
20240910,160300,7647569910,13730,13730,13730,13730,0
20240910,160200,7647569910,13730,13730,13730,13730,0
20240910,160100,7647569910,13730,13730,13730,13730,0
20240910,160000,7647569910,13730,13730,13730,13730,0
20240910,155900,7647569910,13730,13730,13730,13730,0
20240910,155800,7647569910,13730,13730,13730,13730,0
20240910,155700,7647569910,13730,13730,13730,13730,0
20240910,155600,7647569910,13730,13730,13730,13730,0
20240910,155500,7647569910,13730,13730,13730,13730,0
20240910,155400,7647569910,13730,13730,13730,13730,0
20240910,155300,7647569910,13730,13730,13730,13730,0
20240910,155200,7647569910,13730,13730,13730,13730,0
20240910,155100,7647569910,13730,13730,13730,13730,0
20240910,155000,7647569910,13730,13730,13730,13730,0
20240910,154900,7647569910,13730,13730,13730,13730,0
20240910,154800,7647569910,13730,13730,13730,13730,0
20240910,154700,7647569910,13730,13730,13730,13730,0
20240910,154600,7647569910,13730,13730,13730,13730,0
20240910,154500,7647569910,13730,13730,13730,13730,0
20240910,154400,7647569910,13730,13730,13730,13730,0
20240910,154300,7647569910,13730,13730,13730,13730,0
20240910,154200,7647569910,13730,13730,13730,13730,0
20240910,154100,7647569910,13730,13730,13730,13730,0
20240910,154000,7647569910,13730,13730,13730,13730,0
20240910,153900,7647569910,13730,13730,13730,13730,0
20240910,153800,7647569910,13730,13730,13730,13730,0
20240910,153700,7647569910,13730,13730,13730,13730,0
20240910,153600,7647569910,13730,13730,13730,13730,49206
20240910,153500,7647569910,13730,13730,13730,13730,0
20240910,153400,7647569910,13730,13730,13730,13730,0
20240910,153300,7647569910,13730,13730,13730,13730,0
20240910,153200,7647569910,13730,13730,13730,13730,0
20240910,153100,7647569910,13730,13730,13730,13730,0
20240910,153000,7647569910,13730,13730,13730,13730,49206
20240910,152900,6971971530,13740,13740,13740,13740,0
20240910,152800,6971971530,13740,13740,13740,13740,0
20240910,152700,6971971530,13740,13740,13740,13740,0
20240910,152600,6971971530,13740,13740,13740,13740,0
20240910,152500,6971971530,13740,13740,13740,13740,0
20240910,152400,6971971530,13740,13740,13740,13740,0
20240910,152300,6971971530,13740,13740,13740,13740,0
20240910,152200,6971971530,13740,13740,13740,13740,0
20240910,152100,6971971530,13740,13740,13740,13740,0
20240910,152000,6971971530,13740,13740,13740,13740,0
20240910,151900,6971971530,13740,13740,13740,13730,2628
20240910,151800,6935882780,13730,13730,13740,13730,1798
20240910,151700,6911190360,13730,13750,13760,13730,4109
20240910,151600,6854691200,13740,13740,13750,13730,4416
20240910,151500,6794023410,13730,13730,13740,13730,1740
20240910,151400,6770132070,13730,13740,13740,13730,925
20240910,151300,6757431730,13730,13730,13740,13720,2424
20240910,151200,6724135420,13730,13750,13750,13720,41160
20240910,151100,6158349960,13750,13750,13760,13750,681
20240910,151000,6148986010,13750,13760,13760,13750,902
20240910,150900,6136583480,13750,13760,13760,13750,4755
20240910,150800,6071177430,13750,13750,13760,13750,5647
20240910,150700,5993520590,13750,13750,13760,13750,1216
20240910,150600,5976799570,13750,13760,13770,13750,10449
20240910,150500,5833047760,13760,13760,13770,13760,495
20240910,150400,5826235970,13760,13760,13770,13760,160
20240910,150300,5824034310,13760,13760,13770,13760,286
20240910,150200,5820096950,13760,13770,13770,13760,33
20240910,150100,5819642860,13770,13760,13770,13760,23
20240910,150000,5819326340,13770,13760,13770,13760,433
20240910,145900,5813367650,13760,13770,13770,13760,437
20240910,145800,5807354370,13770,13760,13770,13760,707
20240910,145700,5797619760,13770,13770,13770,13760,1321
20240910,145600,5779442180,13760,13770,13770,13760,312
20240910,145500,5775148930,13760,13760,13770,13760,1724
20240910,145400,5751416440,13770,13760,13770,13760,251
20240910,145300,5747960580,13760,13760,13770,13760,360
20240910,145200,5743004450,13760,13760,13770,13760,737
20240910,145100,5732863260,13760,13760,13760,13760,4854
20240910,145000,5666072220,13750,13750,13750,13750,126
20240910,144900,5664339720,13750,13750,13760,13750,548
20240910,144800,5656803300,13760,13760,13760,13750,622
20240910,144700,5648250140,13750,13760,13770,13750,7691
20240910,144600,5542453790,13760,13760,13770,13760,408
20240910,144500,5536837290,13760,13770,13770,13760,223
20240910,144400,5533768000,13760,13760,13770,13760,343
20240910,144300,5529045200,13770,13770,13770,13760,129
20240910,144200,5527269980,13770,13770,13770,13760,22
20240910,144100,5526967110,13770,13760,13770,13760,160
20240910,144000,5524764970,13770,13760,13770,13760,69
20240910,143900,5523815490,13770,13770,13770,13760,981
20240910,143800,5510314790,13770,13750,13770,13750,1667
20240910,143700,5487377890,13750,13750,13760,13750,2181
20240910,143600,5457374710,13760,13760,13760,13750,358
20240910,143500,5452448930,13750,13750,13760,13750,209
20240910,143400,5449574430,13750,13750,13760,13750,393
20240910,143300,5444168170,13760,13750,13760,13750,29
20240910,143200,5443769370,13750,13750,13760,13750,3225
20240910,143100,5399395810,13750,13770,13770,13750,2251
20240910,143000,5368426280,13770,13760,13770,13760,967
20240910,142900,5355120240,13760,13770,13770,13760,782
20240910,142800,5344359870,13760,13770,13770,13760,1043
20240910,142700,5330005580,13760,13760,13770,13760,803
20240910,142600,5318954490,13760,13760,13770,13760,559
20240910,142500,5311260500,13760,13760,13760,13760,845
20240910,142400,5299633300,13760,13760,13770,13760,973
20240910,142300,5286242650,13760,13760,13770,13760,550
20240910,142200,5278672650,13760,13770,13770,13760,1159
20240910,142100,5262720570,13760,13770,13770,13760,319
20240910,142000,5258330960,13760,13770,13770,13760,2212
20240910,141900,5227873310,13780,13780,13780,13770,372
20240910,141800,5222750290,13780,13770,13780,13770,509
20240910,141700,5215736300,13770,13780,13780,13770,477
20240910,141600,5209163340,13770,13760,13770,13760,3574
20240910,141500,5159953550,13760,13770,13770,13760,803
20240910,141400,5148900930,13760,13760,13770,13760,759
20240910,141300,5138454650,13760,13760,13770,13760,669
20240910,141200,5129249170,13760,13760,13770,13760,318
20240910,141100,5124872770,13760,13760,13770,13760,589
20240910,141000,5116768120,13760,13770,13770,13760,3971
20240910,140900,5062127090,13760,13760,13770,13760,570
20240910,140800,5054283770,13770,13760,13770,13760,365
20240910,140700,5049261020,13760,13760,13760,13760,656
20240910,140600,5040234460,13760,13760,13760,13760,318
20240910,140500,5035858780,13760,13770,13770,13760,800
20240910,140400,5024850720,13760,13760,13770,13760,2338
20240910,140300,4992679830,13760,13760,13770,13760,3932
20240910,140200,4938575400,13760,13760,13770,13760,548
20240910,140100,4931034850,13770,13770,13770,13760,336
20240910,140000,4926411230,13760,13750,13770,13750,1319
20240910,135900,4908250430,13770,13760,13770,13750,4444
20240910,135800,4847103130,13760,13780,13780,13760,2338
20240910,135700,4814904480,13780,13780,13780,13780,277
20240910,135600,4811087420,13780,13780,13790,13770,961
20240910,135500,4797848850,13790,13780,13790,13770,862
20240910,135400,4785968120,13780,13800,13800,13780,4128
20240910,135300,4729046180,13800,13800,13800,13800,2
20240910,135200,4729018580,13800,13790,13800,13780,3531
20240910,135100,4680324080,13790,13810,13810,13790,3595
20240910,135000,4630721780,13800,13800,13800,13800,152
20240910,134900,4628624180,13800,13800,13800,13800,413
20240910,134800,4622924780,13810,13810,13810,13810,55
20240910,134700,4622165230,13800,13820,13820,13800,1010
20240910,134600,4608217120,13810,13830,13830,13810,2982
20240910,134500,4567009420,13830,13830,13830,13830,166
20240910,134400,4564713640,13830,13830,13830,13830,426
20240910,134300,4558822060,13830,13830,13830,13820,91
20240910,134200,4557563690,13830,13830,13830,13820,795
20240910,134100,4546572240,13830,13830,13830,13820,611
20240910,134000,4538125190,13830,13830,13830,13820,373
20240910,133900,4532967250,13830,13830,13830,13830,183
20240910,133800,4530436360,13830,13840,13840,13830,323
20240910,133700,4525967890,13820,13840,13840,13820,360
20240910,133600,4520986660,13840,13830,13840,13830,132
20240910,133500,4519159790,13840,13840,13840,13830,324
20240910,133400,4514675830,13840,13820,13840,13820,1909
20240910,133300,4488274090,13830,13830,13830,13830,178
20240910,133200,4485812350,13830,13830,13830,13830,371
20240910,133100,4480681420,13830,13830,13830,13830,252
20240910,133000,4477196260,13830,13830,13830,13820,200
20240910,132900,4474430380,13830,13830,13830,13830,114
20240910,132800,4472853760,13830,13830,13830,13820,361
20240910,132700,4467861180,13830,13830,13830,13830,231
20240910,132600,4464666450,13830,13820,13830,13820,194
20240910,132500,4461984160,13830,13830,13830,13820,370
20240910,132400,4456867650,13820,13820,13830,13820,351
20240910,132300,4452015710,13820,13820,13820,13820,387
20240910,132200,4446667370,13820,13830,13830,13820,380
20240910,132100,4441413120,13820,13830,13830,13820,431
20240910,132000,4435455520,13830,13840,13850,13830,1550
20240910,131900,4414005970,13840,13850,13850,13840,233
20240910,131800,4410780440,13850,13840,13850,13840,162
20240910,131700,4408537150,13840,13840,13850,13840,15
20240910,131600,4408329530,13840,13840,13840,13840,1577
20240910,131500,4386503850,13830,13840,13840,13830,171
20240910,131400,4384138410,13840,13830,13840,13830,9
20240910,131300,4384013900,13840,13840,13840,13830,1085
20240910,131200,4368997630,13840,13840,13850,13840,4210
20240910,131100,4310700690,13840,13840,13850,13840,617
20240910,131000,4302161380,13850,13840,13850,13840,649
20240910,130900,4293178650,13850,13850,13850,13840,145
20240910,130800,4291170720,13840,13840,13840,13840,477
20240910,130700,4284569040,13840,13850,13850,13840,428
20240910,130600,4278643860,13840,13840,13840,13830,941
20240910,130500,4265621380,13830,13830,13830,13830,273
20240910,130400,4261845790,13830,13830,13840,13830,1206
20240910,130300,4245165770,13830,13820,13830,13820,371
20240910,130200,4240035990,13820,13820,13830,13810,332
20240910,130100,4235447010,13810,13820,13830,13810,336
20240910,130000,4230802520,13820,13810,13820,13800,3322
20240910,125900,4184921220,13810,13810,13810,13800,222
20240910,125800,4181855420,13800,13810,13810,13800,234
20240910,125700,4178624080,13810,13810,13810,13810,237
20240910,125600,4175351110,13810,13790,13810,13790,7766
20240910,125500,4068177650,13800,13800,13800,13800,254
20240910,125400,4064672450,13800,13800,13800,13800,113
20240910,125300,4063113050,13800,13800,13800,13800,32
20240910,125200,4062671450,13800,13780,13800,13780,3426
20240910,125100,4015430750,13780,13780,13780,13780,0
20240910,125000,4015430750,13780,13780,13780,13780,1431
20240910,124900,3995711570,13770,13780,13780,13770,1661
20240910,124800,3972832660,13790,13790,13790,13770,5918
20240910,124700,3891299400,13790,13790,13800,13790,1604
20240910,124600,3869179330,13790,13790,13790,13790,1100
20240910,124500,3854010330,13790,13790,13790,13790,34
20240910,124400,3853541470,13790,13800,13800,13790,23
20240910,124300,3853224170,13800,13800,13800,13790,82
20240910,124200,3852093370,13800,13800,13800,13790,485
20240910,124100,3845403860,13800,13800,13800,13800,526
20240910,124000,3838145060,13800,13800,13800,13790,229
20240910,123900,3834984990,13800,13800,13800,13800,39
20240910,123800,3834446790,13800,13820,13820,13800,5155
20240910,123700,3763267230,13820,13810,13820,13810,42
20240910,123600,3762687110,13820,13820,13820,13820,14
20240910,123500,3762493630,13820,13820,13820,13800,407
20240910,123400,3756874450,13810,13820,13820,13810,62
20240910,123300,3756017820,13820,13820,13820,13820,210
20240910,123200,3753115620,13810,13810,13820,13810,325
20240910,123100,3748626190,13810,13810,13810,13810,207
20240910,123000,3745767520,13810,13810,13810,13810,369
20240910,122900,3740671630,13810,13810,13820,13810,256
20240910,122800,3737135970,13800,13810,13810,13800,970
20240910,122700,3723740940,13810,13810,13810,13810,0
20240910,122600,3723740940,13810,13800,13810,13790,611
20240910,122500,3715309400,13800,13800,13800,13800,24
20240910,122400,3714978200,13800,13800,13800,13790,2392
20240910,122300,3681971700,13800,13800,13800,13800,866
20240910,122200,3670020900,13800,13810,13810,13800,205
20240910,122100,3667191870,13800,13810,13810,13800,255
20240910,122000,3663672290,13810,13810,13810,13800,12
20240910,121900,3663506670,13800,13800,13800,13800,395
20240910,121800,3658055670,13810,13810,13810,13810,16
20240910,121700,3657834710,13800,13800,13800,13800,0
20240910,121600,3657834710,13800,13800,13810,13800,114
20240910,121500,3656261450,13800,13810,13810,13800,187
20240910,121400,3653680770,13800,13800,13800,13800,0
20240910,121300,3653680770,13800,13800,13800,13790,1684
20240910,121200,3630443360,13800,13800,13800,13800,637
20240910,121100,3621652760,13800,13800,13800,13800,600
20240910,121000,3613372760,13800,13810,13810,13800,117
20240910,120900,3611758080,13810,13810,13810,13810,68
20240910,120800,3610819000,13810,13810,13810,13800,421
20240910,120700,3605005370,13800,13800,13810,13800,144
20240910,120600,3603018060,13810,13810,13810,13800,42
20240910,120500,3602438190,13810,13800,13810,13800,172
20240910,120400,3600064450,13810,13810,13810,13810,35
20240910,120300,3599581100,13810,13800,13810,13800,282
20240910,120200,3595687310,13800,13800,13800,13800,61
20240910,120100,3594845510,13810,13800,13810,13800,171
20240910,120000,3592484710,13800,13800,13810,13800,175
20240910,115900,3590068710,13800,13800,13810,13800,135
20240910,115800,3588205680,13800,13800,13800,13800,80
20240910,115700,3587101680,13800,13810,13810,13800,188
20240910,115600,3584506280,13810,13800,13810,13800,66
20240910,115500,3583595450,13800,13800,13800,13800,116
20240910,115400,3581994650,13810,13810,13810,13810,65
20240910,115300,3581097000,13810,13810,13810,13810,161
20240910,115200,3578873590,13810,13800,13810,13800,152
20240910,115100,3576774570,13800,13830,13830,13800,1337
20240910,115000,3558297280,13830,13830,13830,13830,113
20240910,114900,3556734490,13830,13820,13830,13820,9
20240910,114800,3556610100,13820,13830,13830,13820,554
20240910,114700,3548949280,13830,13830,13840,13830,46
20240910,114600,3548313090,13830,13830,13830,13830,1502
20240910,114500,3527540430,13830,13820,13830,13820,374
20240910,114400,3522371740,13820,13820,13820,13820,22
20240910,114300,3522067700,13830,13830,13830,13830,30
20240910,114200,3521652800,13820,13820,13820,13820,184
20240910,114100,3519109920,13830,13830,13830,13830,10
20240910,114000,3518971620,13830,13820,13830,13820,769
20240910,113900,3508342610,13830,13830,13830,13820,33
20240910,113800,3507886250,13820,13820,13820,13820,17
20240910,113700,3507651310,13820,13830,13830,13820,22
20240910,113600,3507347100,13830,13830,13830,13820,231
20240910,113500,3504153590,13820,13810,13830,13810,2153
20240910,113400,3474411910,13810,13800,13810,13800,147
20240910,113300,3472383300,13800,13810,13810,13800,302
20240910,113200,3468215630,13800,13800,13800,13800,194
20240910,113100,3465538430,13810,13800,13810,13800,98
20240910,113000,3464185580,13800,13800,13810,13800,120
20240910,112900,3462529250,13800,13810,13810,13800,702
20240910,112800,3452840850,13800,13800,13810,13800,85
20240910,112700,3451667750,13800,13800,13800,13800,345
20240910,112600,3446906750,13800,13800,13800,13800,121
20240910,112500,3445236950,13800,13800,13810,13800,535
20240910,112400,3437849860,13800,13800,13810,13800,251
20240910,112300,3434384040,13800,13800,13810,13800,154
20240910,112200,3432258820,13810,13800,13810,13800,5
20240910,112100,3432189800,13800,13800,13800,13800,72
20240910,112000,3431196200,13810,13800,13810,13800,85
20240910,111900,3430022980,13800,13800,13800,13800,113
20240910,111800,3428463580,13800,13800,13800,13800,147
20240910,111700,3426434980,13810,13810,13810,13810,14
20240910,111600,3426241640,13810,13800,13810,13800,2313
20240910,111500,3394321780,13800,13790,13800,13790,51
20240910,111400,3393618130,13790,13800,13800,13790,744
20240910,111300,3383358150,13800,13800,13800,13790,181
20240910,111200,3380862140,13800,13810,13820,13800,2334
20240910,111100,3348640400,13810,13810,13820,13810,776
20240910,111000,3337923790,13820,13810,13820,13810,187
20240910,110900,3335341190,13810,13810,13810,13810,10
20240910,110800,3335203090,13810,13810,13810,13810,1437
20240910,110700,3315358120,13810,13810,13810,13800,1246
20240910,110600,3298162970,13810,13810,13810,13810,10
20240910,110500,3298024870,13810,13810,13820,13810,941
20240910,110400,3285029140,13810,13810,13830,13810,993
20240910,110300,3271314230,13820,13820,13830,13820,915
20240910,110200,3258664890,13830,13830,13830,13830,1143
20240910,110100,3242857200,13840,13840,13840,13820,523
20240910,110000,3235623950,13840,13840,13850,13840,356
20240910,105900,3230694570,13840,13840,13850,13840,433
20240910,105800,3224701840,13850,13850,13850,13850,9
20240910,105700,3224577190,13850,13840,13850,13830,1210
20240910,105600,3207831500,13850,13840,13850,13840,58
20240910,105500,3207028700,13850,13850,13860,13830,1196
20240910,105400,3190463660,13860,13850,13860,13850,2709
20240910,105300,3152938920,13850,13830,13850,13830,1016
20240910,105200,3138874630,13830,13830,13830,13830,32
20240910,105100,3138432070,13850,13840,13850,13830,293
20240910,105000,3134377050,13840,13840,13840,13830,630
20240910,104900,3125657870,13840,13850,13850,13840,2618
20240910,104800,3089400430,13850,13850,13860,13850,833
20240910,104700,3077862490,13850,13850,13860,13850,665
20240910,104600,3068651640,13850,13850,13850,13840,67
20240910,104500,3067723790,13860,13860,13860,13840,3756
20240910,104400,3015715700,13860,13860,13860,13850,451
20240910,104300,3009464900,13860,13870,13870,13850,2252
20240910,104200,2978245110,13870,13870,13880,13870,4017
20240910,104100,2922519210,13870,13870,13870,13870,204
20240910,104000,2919689730,13870,13880,13880,13870,18
20240910,103900,2919440040,13870,13870,13880,13870,411
20240910,103800,2913739320,13860,13860,13870,13860,212
20240910,103700,2910800770,13860,13860,13860,13860,156
20240910,103600,2908638610,13860,13860,13860,13860,375
20240910,103500,2903441110,13860,13860,13870,13850,2732
20240910,103400,2865564190,13850,13850,13860,13850,97
20240910,103300,2864220540,13850,13850,13850,13850,39
20240910,103200,2863680390,13860,13870,13870,13860,1781
20240910,103100,2838995450,13870,13870,13870,13860,1229
20240910,103000,2821949360,13860,13880,13890,13850,3091
20240910,102900,2779063240,13890,13900,13900,13890,430
20240910,102800,2773088720,13900,13870,13900,13870,2429
20240910,102700,2739372070,13870,13900,13910,13870,2965
20240910,102600,2698168420,13900,13890,13910,13890,3554
20240910,102500,2648780090,13890,13870,13890,13860,8628
20240910,102400,2528962410,13870,13890,13900,13870,5883
20240910,102300,2447225620,13890,13880,13890,13870,1718
20240910,102200,2423387650,13880,13840,13890,13840,14663
20240910,102100,2220121050,13840,13820,13840,13810,13282
20240910,102000,2036501680,13830,13820,13830,13820,541
20240910,101900,2029024920,13830,13810,13830,13810,2881
20240910,101800,1989217870,13820,13810,13820,13810,280
20240910,101700,1985350810,13810,13810,13820,13800,298
20240910,101600,1981235860,13810,13820,13820,13800,3074
20240910,101500,1938809980,13810,13830,13830,13810,790
20240910,101400,1927891440,13830,13820,13840,13820,3037
20240910,101300,1885896510,13820,13810,13820,13810,5133
20240910,101200,1814979080,13810,13810,13810,13800,1074
20240910,101100,1800152280,13810,13810,13810,13800,348
20240910,101000,1795346470,13810,13820,13820,13810,381
20240910,100900,1790084730,13810,13820,13820,13810,354
20240910,100800,1785195960,13820,13820,13820,13810,416
20240910,100700,1779450810,13810,13810,13810,13810,420
20240910,100600,1773650610,13810,13820,13820,13810,457
20240910,100500,1767336800,13820,13820,13820,13810,286
20240910,100400,1763385780,13820,13820,13820,13810,182
20240910,100300,1760871510,13820,13790,13820,13780,3740
20240910,100200,1709240160,13780,13780,13790,13780,718
20240910,100100,1699344690,13790,13780,13790,13780,183
20240910,100000,1696822320,13780,13780,13800,13780,819
20240910,095900,1685527780,13790,13790,13790,13790,423
20240910,095800,1679694610,13790,13790,13800,13790,548
20240910,095700,1672133580,13800,13790,13800,13790,113
20240910,095600,1670575300,13790,13790,13800,13790,106
20240910,095500,1669113460,13790,13810,13810,13790,1306
20240910,095400,1651097090,13810,13810,13810,13800,1182
20240910,095300,1634778590,13800,13800,13810,13790,6854
20240910,095200,1540196140,13800,13780,13800,13780,5270
20240910,095100,1467527050,13780,13770,13790,13760,3723
20240910,095000,1416244790,13770,13750,13770,13750,1170
20240910,094900,1400145600,13750,13750,13760,13750,701
20240910,094800,1390505610,13750,13760,13760,13750,328
20240910,094700,1385993980,13760,13750,13760,13750,433
20240910,094600,1380037900,13750,13750,13750,13740,1207
20240910,094500,1363442850,13750,13720,13750,13720,2584
20240910,094400,1327977920,13710,13700,13720,13700,3286
20240910,094300,1282924000,13710,13700,13710,13700,829
20240910,094200,1271564580,13700,13700,13710,13700,240
20240910,094100,1268276520,13700,13700,13710,13700,486
20240910,094000,1261617750,13700,13700,13710,13700,268
20240910,093900,1257945600,13710,13710,13710,13700,99
20240910,093800,1256589060,13710,13700,13710,13700,1125
20240910,093700,1241176380,13700,13690,13700,13690,1037
20240910,093600,1226974940,13690,13690,13690,13680,1067
20240910,093500,1212371840,13690,13700,13700,13680,4062
20240910,093400,1156768600,13710,13700,13710,13700,768
20240910,093300,1146244860,13700,13700,13710,13700,1110
20240910,093200,1131035650,13710,13720,13720,13710,2874
20240910,093100,1091631650,13720,13700,13730,13700,870
20240910,093000,1079702470,13700,13700,13710,13690,817
20240910,092900,1068510660,13700,13700,13700,13700,195
20240910,092800,1065839160,13690,13700,13700,13690,938
20240910,092700,1052997250,13700,13720,13720,13680,632
20240910,092600,1044342150,13710,13700,13720,13700,5436
20240910,092500,969838630,13690,13700,13700,13690,703
20240910,092400,960214340,13700,13690,13700,13690,992
20240910,092300,946633280,13690,13710,13710,13690,1405
20240910,092200,927392880,13690,13720,13720,13690,440
20240910,092100,921361700,13720,13740,13740,13710,3453
20240910,092000,873973400,13740,13700,13740,13700,1143
20240910,091900,858297740,13700,13670,13700,13670,2429
20240910,091800,825058890,13670,13670,13680,13670,784
20240910,091700,814338710,13670,13670,13680,13670,1134
20240910,091600,798835700,13670,13670,13680,13660,2355
20240910,091500,766643630,13670,13670,13680,13660,1864
20240910,091400,741163940,13670,13690,13690,13670,6986
20240910,091300,645605830,13690,13690,13700,13680,1600
20240910,091200,623712870,13680,13700,13700,13680,1169
20240910,091100,607709800,13690,13700,13710,13690,4479
20240910,091000,546362420,13710,13700,13710,13700,5070
20240910,090900,476900720,13700,13700,13710,13700,2242
20240910,090800,446178040,13710,13720,13720,13700,3215
20240910,090700,402105730,13710,13720,13720,13710,1035
20240910,090600,387914570,13720,13730,13730,13710,222
20240910,090500,384870310,13720,13710,13720,13700,2445
20240910,090400,351354120,13700,13710,13730,13700,7318
20240910,090300,251011240,13720,13730,13730,13710,1573
20240910,090200,229434490,13720,13720,13830,13710,5339
20240910,090100,155933240,13720,13730,13760,13720,3357
20240910,090000,109839700,13740,13810,13810,13730,7963