KissMeData/034220/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191500,9971933390,10720,10720,10720,10720,41011
20240909,191400,9971933390,10720,10720,10720,10720,0
20240909,191300,9971933390,10720,10720,10720,10720,0
20240909,191200,9971933390,10720,10720,10720,10720,0
20240909,191100,9971933390,10720,10720,10720,10720,0
20240909,191000,9971933390,10720,10720,10720,10720,0
20240909,190900,9971933390,10720,10720,10720,10720,0
20240909,190800,9971933390,10720,10720,10720,10720,0
20240909,190700,9971933390,10720,10720,10720,10720,0
20240909,190600,9971933390,10720,10720,10720,10720,0
20240909,190500,9971933390,10720,10720,10720,10720,0
20240909,190400,9971933390,10720,10720,10720,10720,0
20240909,190300,9971933390,10720,10720,10720,10720,0
20240909,190200,9971933390,10720,10720,10720,10720,0
20240909,190100,9971933390,10720,10720,10720,10720,0
20240909,190000,9971933390,10720,10720,10720,10720,0
20240909,185900,9971933390,10720,10720,10720,10720,0
20240909,185800,9971933390,10720,10720,10720,10720,0
20240909,185700,9971933390,10720,10720,10720,10720,0
20240909,185600,9971933390,10720,10720,10720,10720,0
20240909,185500,9971933390,10720,10720,10720,10720,0
20240909,185400,9971933390,10720,10720,10720,10720,0
20240909,185300,9971933390,10720,10720,10720,10720,0
20240909,185200,9971933390,10720,10720,10720,10720,0
20240909,185100,9971933390,10720,10720,10720,10720,0
20240909,185000,9971933390,10720,10720,10720,10720,0
20240909,184900,9971933390,10720,10720,10720,10720,0
20240909,184800,9971933390,10720,10720,10720,10720,0
20240909,184700,9971933390,10720,10720,10720,10720,0
20240909,184600,9971933390,10720,10720,10720,10720,0
20240909,184500,9971933390,10720,10720,10720,10720,41011
20240909,184400,9971933390,10720,10720,10720,10720,0
20240909,184300,9971933390,10720,10720,10720,10720,0
20240909,184200,9971933390,10720,10720,10720,10720,0
20240909,184100,9971933390,10720,10720,10720,10720,0
20240909,184000,9971933390,10720,10720,10720,10720,0
20240909,183900,9971933390,10720,10720,10720,10720,0
20240909,183800,9971933390,10720,10720,10720,10720,0
20240909,183700,9971933390,10720,10720,10720,10720,0
20240909,183600,9971933390,10720,10720,10720,10720,0
20240909,183500,9971933390,10720,10720,10720,10720,0
20240909,183400,9971933390,10720,10720,10720,10720,0
20240909,183300,9971933390,10720,10720,10720,10720,0
20240909,183200,9971933390,10720,10720,10720,10720,0
20240909,183100,9971933390,10720,10720,10720,10720,0
20240909,183000,9971933390,10720,10720,10720,10720,0
20240909,182900,9971933390,10720,10720,10720,10720,0
20240909,182800,9971933390,10720,10720,10720,10720,0
20240909,182700,9971933390,10720,10720,10720,10720,0
20240909,182600,9971933390,10720,10720,10720,10720,0
20240909,182500,9971933390,10720,10720,10720,10720,0
20240909,182400,9971933390,10720,10720,10720,10720,0
20240909,182300,9971933390,10720,10720,10720,10720,0
20240909,182200,9971933390,10720,10720,10720,10720,0
20240909,182100,9971933390,10720,10720,10720,10720,0
20240909,182000,9971933390,10720,10720,10720,10720,0
20240909,181900,9971933390,10720,10720,10720,10720,0
20240909,181800,9971933390,10720,10720,10720,10720,0
20240909,181700,9971933390,10720,10720,10720,10720,0
20240909,181600,9971933390,10720,10720,10720,10720,0
20240909,181500,9971933390,10720,10720,10720,10720,41011
20240909,181400,9971933390,10720,10720,10720,10720,0
20240909,181300,9971933390,10720,10720,10720,10720,0
20240909,181200,9971933390,10720,10720,10720,10720,0
20240909,181100,9971933390,10720,10720,10720,10720,0
20240909,181000,9971933390,10720,10720,10720,10720,0
20240909,180900,9971933390,10720,10720,10720,10720,0
20240909,180800,9971933390,10720,10720,10720,10720,0
20240909,180700,9971933390,10720,10720,10720,10720,0
20240909,180600,9971933390,10720,10720,10720,10720,0
20240909,180500,9971933390,10720,10720,10720,10720,0
20240909,180400,9971933390,10720,10720,10720,10720,0
20240909,180300,9971933390,10720,10720,10720,10720,0
20240909,180200,9971933390,10720,10720,10720,10720,0
20240909,180100,9971933390,10720,10720,10720,10720,0
20240909,180000,9971933390,10720,10720,10720,10720,0
20240909,175900,9971933390,10720,10720,10720,10720,0
20240909,175800,9971933390,10720,10720,10720,10720,0
20240909,175700,9971933390,10720,10720,10720,10720,0
20240909,175600,9971933390,10720,10720,10720,10720,0
20240909,175500,9971933390,10720,10720,10720,10720,0
20240909,175400,9971933390,10720,10720,10720,10720,0
20240909,175300,9971933390,10720,10720,10720,10720,0
20240909,175200,9971933390,10720,10720,10720,10720,0
20240909,175100,9971933390,10720,10720,10720,10720,0
20240909,175000,9971933390,10720,10720,10720,10720,0
20240909,174900,9971933390,10720,10720,10720,10720,0
20240909,174800,9971933390,10720,10720,10720,10720,0
20240909,174700,9971933390,10720,10720,10720,10720,0
20240909,174600,9971933390,10720,10720,10720,10720,0
20240909,174500,9971933390,10720,10720,10720,10720,41011
20240909,174400,9971933390,10720,10720,10720,10720,0
20240909,174300,9971933390,10720,10720,10720,10720,0
20240909,174200,9971933390,10720,10720,10720,10720,0
20240909,174100,9971933390,10720,10720,10720,10720,0
20240909,174000,9971933390,10720,10720,10720,10720,0
20240909,173900,9971933390,10720,10720,10720,10720,0
20240909,173800,9971933390,10720,10720,10720,10720,0
20240909,173700,9971933390,10720,10720,10720,10720,0
20240909,173600,9971933390,10720,10720,10720,10720,0
20240909,173500,9971933390,10720,10720,10720,10720,0
20240909,173400,9971933390,10720,10720,10720,10720,0
20240909,173300,9971933390,10720,10720,10720,10720,0
20240909,173200,9971933390,10720,10720,10720,10720,0
20240909,173100,9971933390,10720,10720,10720,10720,0
20240909,173000,9971933390,10720,10720,10720,10720,0
20240909,172900,9971933390,10720,10720,10720,10720,0
20240909,172800,9971933390,10720,10720,10720,10720,0
20240909,172700,9971933390,10720,10720,10720,10720,0
20240909,172600,9971933390,10720,10720,10720,10720,0
20240909,172500,9971933390,10720,10720,10720,10720,0
20240909,172400,9971933390,10720,10720,10720,10720,0
20240909,172300,9971933390,10720,10720,10720,10720,0
20240909,172200,9971933390,10720,10720,10720,10720,0
20240909,172100,9971933390,10720,10720,10720,10720,0
20240909,172000,9971933390,10720,10720,10720,10720,0
20240909,171900,9971933390,10720,10720,10720,10720,0
20240909,171800,9971933390,10720,10720,10720,10720,0
20240909,171700,9971933390,10720,10720,10720,10720,0
20240909,171600,9971933390,10720,10720,10720,10720,0
20240909,171500,9971933390,10720,10720,10720,10720,41011
20240909,171400,9971933390,10720,10720,10720,10720,0
20240909,171300,9971933390,10720,10720,10720,10720,0
20240909,171200,9971933390,10720,10720,10720,10720,0
20240909,171100,9971933390,10720,10720,10720,10720,0
20240909,171000,9971933390,10720,10720,10720,10720,0
20240909,170900,9971933390,10720,10720,10720,10720,0
20240909,170800,9971933390,10720,10720,10720,10720,0
20240909,170700,9971933390,10720,10720,10720,10720,0
20240909,170600,9971933390,10720,10720,10720,10720,0
20240909,170500,9971933390,10720,10720,10720,10720,0
20240909,170400,9971933390,10720,10720,10720,10720,0
20240909,170300,9971933390,10720,10720,10720,10720,0
20240909,170200,9971933390,10720,10720,10720,10720,0
20240909,170100,9971933390,10720,10720,10720,10720,0
20240909,170000,9971933390,10720,10720,10720,10720,0
20240909,165900,9971933390,10720,10720,10720,10720,0
20240909,165800,9971933390,10720,10720,10720,10720,0
20240909,165700,9971933390,10720,10720,10720,10720,0
20240909,165600,9971933390,10720,10720,10720,10720,0
20240909,165500,9971933390,10720,10720,10720,10720,0
20240909,165400,9971933390,10720,10720,10720,10720,0
20240909,165300,9971933390,10720,10720,10720,10720,0
20240909,165200,9971933390,10720,10720,10720,10720,0
20240909,165100,9971933390,10720,10720,10720,10720,0
20240909,165000,9971933390,10720,10720,10720,10720,0
20240909,164900,9971933390,10720,10720,10720,10720,0
20240909,164800,9971933390,10720,10720,10720,10720,0
20240909,164700,9971933390,10720,10720,10720,10720,0
20240909,164600,9971933390,10720,10720,10720,10720,0
20240909,164500,9971933390,10720,10720,10720,10720,41011
20240909,164400,9971933390,10720,10720,10720,10720,0
20240909,164300,9971933390,10720,10720,10720,10720,0
20240909,164200,9971933390,10720,10720,10720,10720,0
20240909,164100,9971933390,10720,10720,10720,10720,0
20240909,164000,9971933390,10720,10720,10720,10720,0
20240909,163900,9971933390,10720,10720,10720,10720,0
20240909,163800,9971933390,10720,10720,10720,10720,0
20240909,163700,9971933390,10720,10720,10720,10720,0
20240909,163600,9971933390,10720,10720,10720,10720,0
20240909,163500,9971933390,10720,10720,10720,10720,0
20240909,163400,9971933390,10720,10720,10720,10720,0
20240909,163300,9971933390,10720,10720,10720,10720,0
20240909,163200,9971933390,10720,10720,10720,10720,0
20240909,163100,9971933390,10720,10720,10720,10720,0
20240909,163000,9971933390,10720,10720,10720,10720,0
20240909,162900,9971933390,10720,10720,10720,10720,0
20240909,162800,9971933390,10720,10720,10720,10720,0
20240909,162700,9971933390,10720,10720,10720,10720,0
20240909,162600,9971933390,10720,10720,10720,10720,0
20240909,162500,9971933390,10720,10720,10720,10720,0
20240909,162400,9971933390,10720,10720,10720,10720,0
20240909,162300,9971933390,10720,10720,10720,10720,0
20240909,162200,9971933390,10720,10720,10720,10720,0
20240909,162100,9971933390,10720,10720,10720,10720,0
20240909,162000,9971933390,10720,10720,10720,10720,0
20240909,161900,9971933390,10720,10720,10720,10720,0
20240909,161800,9971933390,10720,10720,10720,10720,0
20240909,161700,9971933390,10720,10720,10720,10720,0
20240909,161600,9971933390,10720,10720,10720,10720,0
20240909,161500,9971933390,10720,10720,10720,10720,41011
20240909,161400,9971933390,10720,10720,10720,10720,0
20240909,161300,9971933390,10720,10720,10720,10720,0
20240909,161200,9971933390,10720,10720,10720,10720,0
20240909,161100,9971933390,10720,10720,10720,10720,0
20240909,161000,9971933390,10720,10720,10720,10720,0
20240909,160900,9971933390,10720,10720,10720,10720,0
20240909,160800,9971933390,10720,10720,10720,10720,0
20240909,160700,9971933390,10720,10720,10720,10720,0
20240909,160600,9971933390,10720,10720,10720,10720,0
20240909,160500,9971933390,10720,10720,10720,10720,0
20240909,160400,9971933390,10720,10720,10720,10720,0
20240909,160300,9971933390,10720,10720,10720,10720,0
20240909,160200,9971933390,10720,10720,10720,10720,0
20240909,160100,9971933390,10720,10720,10720,10720,0
20240909,160000,9971933390,10720,10720,10720,10720,0
20240909,155900,9971933390,10720,10720,10720,10720,0
20240909,155800,9971933390,10720,10720,10720,10720,0
20240909,155700,9971933390,10720,10720,10720,10720,0
20240909,155600,9971933390,10720,10720,10720,10720,0
20240909,155500,9971933390,10720,10720,10720,10720,0
20240909,155400,9971933390,10720,10720,10720,10720,0
20240909,155300,9971933390,10720,10720,10720,10720,0
20240909,155200,9971933390,10720,10720,10720,10720,0
20240909,155100,9971933390,10720,10720,10720,10720,0
20240909,155000,9971933390,10720,10720,10720,10720,0
20240909,154900,9971933390,10720,10720,10720,10720,0
20240909,154800,9971933390,10720,10720,10720,10720,0
20240909,154700,9971933390,10720,10720,10720,10720,0
20240909,154600,9971933390,10720,10720,10720,10720,0
20240909,154500,9971933390,10720,10720,10720,10720,41011
20240909,154400,9971933390,10720,10720,10720,10720,0
20240909,154300,9971933390,10720,10720,10720,10720,0
20240909,154200,9971933390,10720,10720,10720,10720,0
20240909,154100,9971933390,10720,10720,10720,10720,0
20240909,154000,9971933390,10720,10720,10720,10720,0
20240909,153900,9971933390,10720,10720,10720,10720,0
20240909,153800,9971933390,10720,10720,10720,10720,0
20240909,153700,9971933390,10720,10720,10720,10720,0
20240909,153600,9971933390,10720,10720,10720,10720,0
20240909,153500,9971933390,10720,10720,10720,10720,0
20240909,153400,9971933390,10720,10720,10720,10720,0
20240909,153300,9971933390,10720,10720,10720,10720,0
20240909,153200,9971933390,10720,10720,10720,10720,0
20240909,153100,9971933390,10720,10720,10720,10720,0
20240909,153000,9971933390,10720,10720,10720,10720,41011
20240909,152900,9532295470,10700,10700,10700,10700,0
20240909,152800,9532295470,10700,10700,10700,10700,0
20240909,152700,9532295470,10700,10700,10700,10700,0
20240909,152600,9532295470,10700,10700,10700,10700,0
20240909,152500,9532295470,10700,10700,10700,10700,0
20240909,152400,9532295470,10700,10700,10700,10700,0
20240909,152300,9532295470,10700,10700,10700,10700,0
20240909,152200,9532295470,10700,10700,10700,10700,0
20240909,152100,9532295470,10700,10700,10700,10700,0
20240909,152000,9532295470,10700,10700,10700,10700,0
20240909,151900,9532295470,10700,10690,10710,10690,2224
20240909,151800,9508492940,10700,10690,10700,10690,3579
20240909,151700,9470210190,10690,10700,10700,10690,676
20240909,151600,9462983420,10690,10710,10710,10690,2629
20240909,151500,9434857940,10710,10700,10710,10700,537
20240909,151400,9429111780,10710,10710,10710,10700,3468
20240909,151300,9391995660,10710,10710,10710,10700,1152
20240909,151200,9379659310,10710,10700,10720,10700,2150
20240909,151100,9356642840,10710,10710,10720,10700,473
20240909,151000,9351578650,10710,10710,10720,10710,4077
20240909,150900,9307912850,10710,10710,10720,10710,406
20240909,150800,9303563590,10710,10710,10720,10710,382
20240909,150700,9299471610,10710,10730,10730,10710,552
20240909,150600,9293554490,10720,10730,10730,10720,913
20240909,150500,9283766930,10730,10730,10730,10720,185
20240909,150400,9281783570,10730,10720,10730,10720,211
20240909,150300,9279521620,10720,10710,10720,10710,2876
20240909,150200,9248693580,10720,10720,10720,10710,1262
20240909,150100,9235177290,10720,10710,10720,10710,200
20240909,150000,9233035220,10710,10710,10720,10710,218
20240909,145900,9230700330,10720,10710,10720,10710,826
20240909,145800,9221849250,10710,10710,10720,10710,826
20240909,145700,9212999630,10710,10710,10720,10710,104
20240909,145600,9211885690,10720,10710,10730,10710,837
20240909,145500,9202913030,10720,10710,10720,10710,426
20240909,145400,9198347500,10710,10720,10730,10710,610
20240909,145300,9191808270,10720,10710,10730,10710,1922
20240909,145200,9171204370,10720,10710,10720,10710,453
20240909,145100,9166352630,10710,10710,10720,10710,1085
20240909,145000,9154732240,10710,10710,10720,10710,190
20240909,144900,9152697270,10710,10710,10720,10710,310
20240909,144800,9149376720,10720,10710,10720,10710,175
20240909,144700,9147502300,10710,10720,10720,10710,3829
20240909,144600,9106461700,10730,10720,10740,10720,820
20240909,144500,9097665320,10730,10720,10740,10720,3908
20240909,144400,9055733400,10720,10730,10740,10720,635
20240909,144300,9048924390,10730,10730,10740,10730,483
20240909,144200,9043741710,10730,10730,10740,10730,349
20240909,144100,9039996880,10730,10730,10740,10730,218
20240909,144000,9037657660,10730,10730,10740,10730,186
20240909,143900,9035661660,10730,10730,10740,10730,1122
20240909,143800,9023619850,10740,10730,10740,10730,1187
20240909,143700,9010883280,10730,10730,10740,10730,507
20240909,143600,9005443150,10730,10730,10740,10730,161
20240909,143500,9003715210,10740,10730,10740,10720,722
20240909,143400,8995968160,10730,10720,10730,10720,1104
20240909,143300,8984122380,10730,10710,10730,10710,3227
20240909,143200,8949529280,10710,10710,10720,10710,182
20240909,143100,8947580040,10710,10710,10720,10710,99
20240909,143000,8946519690,10710,10710,10720,10710,382
20240909,142900,8942428420,10710,10710,10720,10710,554
20240909,142800,8936494950,10710,10720,10720,10710,160
20240909,142700,8934780730,10720,10720,10720,10710,543
20240909,142600,8928960960,10720,10700,10720,10700,689
20240909,142500,8921577030,10720,10700,10720,10700,329
20240909,142400,8918053310,10700,10710,10720,10700,220
20240909,142300,8915698310,10710,10710,10720,10710,228
20240909,142200,8913256410,10710,10710,10720,10700,3017
20240909,142100,8880947330,10720,10720,10720,10710,242
20240909,142000,8878353420,10720,10730,10730,10720,810
20240909,141900,8869669190,10720,10710,10730,10710,989
20240909,141800,8859067170,10720,10710,10720,10710,133
20240909,141700,8857641600,10710,10700,10710,10700,592
20240909,141600,8851303390,10700,10700,10710,10700,1313
20240909,141500,8837243360,10710,10700,10710,10700,651
20240909,141400,8830273050,10700,10730,10730,10700,1503
20240909,141300,8814169160,10730,10740,10740,10730,2011
20240909,141200,8792580050,10730,10740,10740,10730,107
20240909,141100,8791431710,10730,10730,10740,10730,130
20240909,141000,8790036760,10730,10720,10740,10720,4522
20240909,140900,8741557030,10710,10710,10720,10710,141
20240909,140800,8740046890,10720,10710,10720,10710,485
20240909,140700,8734850450,10720,10720,10730,10700,2225
20240909,140600,8711005210,10720,10700,10740,10700,2261
20240909,140500,8686783240,10710,10700,10710,10700,789
20240909,140400,8678340040,10700,10710,10710,10700,643
20240909,140300,8671457710,10700,10710,10710,10700,1520
20240909,140200,8655179940,10720,10730,10730,10720,4591
20240909,140100,8605940570,10730,10730,10740,10730,2384
20240909,140000,8580359900,10730,10740,10750,10730,2740
20240909,135900,8550938370,10740,10750,10750,10740,122
20240909,135800,8549628040,10740,10750,10750,10740,1240
20240909,135700,8536300410,10740,10750,10750,10740,964
20240909,135600,8525941680,10750,10760,10760,10750,2360
20240909,135500,8500553060,10770,10760,10770,10760,465
20240909,135400,8495548620,10760,10770,10770,10760,1297
20240909,135300,8481582670,10760,10770,10770,10760,416
20240909,135200,8477103290,10770,10760,10770,10760,1546
20240909,135100,8460454180,10760,10770,10770,10760,1817
20240909,135000,8440886270,10760,10760,10770,10760,642
20240909,134900,8433972170,10760,10740,10770,10740,4978
20240909,134800,8380413310,10740,10720,10740,10720,3592
20240909,134700,8341859250,10720,10730,10730,10720,1731
20240909,134600,8323298930,10730,10730,10730,10720,713
20240909,134500,8315648650,10720,10730,10730,10720,414
20240909,134400,8311209490,10720,10740,10740,10720,755
20240909,134300,8303106700,10730,10710,10730,10710,1947
20240909,134200,8282216440,10720,10710,10730,10710,360
20240909,134100,8278357260,10710,10710,10720,10710,551
20240909,134000,8272451630,10710,10720,10720,10710,1044
20240909,133900,8261270320,10720,10720,10720,10710,2455
20240909,133800,8234955010,10720,10720,10720,10710,711
20240909,133700,8227333170,10710,10700,10720,10700,1542
20240909,133600,8210812070,10700,10710,10710,10700,145
20240909,133500,8209260350,10710,10710,10710,10700,1008
20240909,133400,8198465720,10720,10710,10720,10710,802
20240909,133300,8189872180,10710,10710,10730,10710,740
20240909,133200,8181939860,10710,10700,10720,10700,1646
20240909,133100,8164311720,10700,10710,10710,10700,192
20240909,133000,8162257260,10700,10700,10710,10700,170
20240909,132900,8160436720,10700,10690,10710,10680,1465
20240909,132800,8144768670,10680,10690,10690,10680,194
20240909,132700,8142695200,10680,10680,10690,10680,360
20240909,132600,8138848360,10680,10670,10690,10670,399
20240909,132500,8134586020,10670,10680,10690,10670,414
20240909,132400,8130164710,10690,10710,10710,10670,5241
20240909,132300,8074137850,10710,10700,10710,10700,1942
20240909,132200,8053357900,10700,10710,10720,10700,3556
20240909,132100,8015275080,10710,10720,10720,10710,2050
20240909,132000,7993299490,10720,10720,10730,10720,542
20240909,131900,7987488520,10720,10720,10730,10720,402
20240909,131800,7983178960,10720,10730,10730,10720,129
20240909,131700,7981795910,10720,10720,10730,10720,294
20240909,131600,7978644160,10730,10720,10730,10720,842
20240909,131500,7969614890,10720,10720,10720,10720,40
20240909,131400,7969186090,10720,10720,10730,10720,1063
20240909,131300,7957780690,10720,10720,10720,10720,528
20240909,131200,7952120530,10720,10720,10730,10720,1366
20240909,131100,7937476970,10720,10720,10720,10720,136
20240909,131000,7936019050,10720,10690,10720,10690,2339
20240909,130900,7910968860,10690,10690,10700,10690,692
20240909,130800,7903566860,10690,10690,10700,10690,393
20240909,130700,7899365610,10690,10690,10700,10690,770
20240909,130600,7891129020,10690,10690,10700,10690,282
20240909,130500,7888113190,10690,10700,10700,10690,3179
20240909,130400,7854100900,10700,10700,10710,10700,783
20240909,130300,7845721240,10700,10700,10710,10700,1463
20240909,130200,7830064730,10700,10720,10730,10700,6638
20240909,130100,7758952640,10720,10720,10730,10720,391
20240909,130000,7754761020,10720,10720,10730,10720,178
20240909,125900,7752852790,10720,10720,10720,10720,114
20240909,125800,7751630710,10720,10720,10730,10720,548
20240909,125700,7745756120,10730,10720,10730,10720,103
20240909,125600,7744651940,10730,10730,10730,10720,152
20240909,125500,7743021910,10730,10730,10730,10720,2182
20240909,125400,7719610710,10720,10720,10730,10720,1227
20240909,125300,7706456270,10730,10720,10730,10720,94
20240909,125200,7705448430,10720,10720,10730,10720,848
20240909,125100,7696357720,10730,10730,10730,10720,195
20240909,125000,7694267000,10730,10720,10740,10720,815
20240909,124900,7685529110,10720,10720,10740,10720,1531
20240909,124800,7669100730,10730,10730,10740,10720,752
20240909,124700,7661030760,10730,10730,10730,10720,340
20240909,124600,7657382580,10730,10730,10730,10720,950
20240909,124500,7647190150,10730,10730,10730,10720,138
20240909,124400,7645710700,10730,10730,10730,10720,109
20240909,124300,7644541200,10720,10720,10730,10720,943
20240909,124200,7634429680,10730,10720,10740,10720,2922
20240909,124100,7603077130,10730,10720,10730,10710,416
20240909,124000,7598617120,10720,10720,10720,10710,805
20240909,123900,7589987720,10720,10720,10720,10710,2658
20240909,123800,7561515340,10720,10710,10720,10710,656
20240909,123700,7554484430,10710,10720,10720,10710,2261
20240909,123600,7530251370,10720,10720,10730,10720,2440
20240909,123500,7504094260,10720,10720,10730,10720,419
20240909,123400,7499602020,10730,10720,10730,10720,299
20240909,123300,7496394980,10730,10730,10730,10720,71
20240909,123200,7495633720,10720,10720,10730,10720,211
20240909,123100,7493371650,10720,10720,10730,10720,1224
20240909,123000,7480250300,10730,10720,10730,10720,198
20240909,122900,7478127660,10730,10730,10730,10720,146
20240909,122800,7476562450,10720,10720,10720,10720,175
20240909,122700,7474686450,10730,10720,10730,10720,514
20240909,122600,7469176250,10720,10720,10720,10720,365
20240909,122500,7465263450,10720,10730,10730,10720,177
20240909,122400,7463365860,10720,10730,10730,10720,31
20240909,122300,7463033500,10730,10720,10730,10720,144
20240909,122200,7461489470,10730,10740,10740,10720,1835
20240909,122100,7441804640,10730,10730,10740,10720,1247
20240909,122000,7428423500,10730,10730,10730,10720,1037
20240909,121900,7417302370,10730,10740,10740,10730,940
20240909,121800,7407216050,10740,10740,10740,10740,35
20240909,121700,7406840150,10740,10740,10740,10730,16
20240909,121600,7406668330,10730,10740,10740,10730,119
20240909,121500,7405391360,10730,10740,10740,10730,1513
20240909,121400,7389143650,10750,10750,10750,10740,368
20240909,121300,7385188150,10750,10750,10760,10740,1221
20240909,121200,7372062870,10760,10740,10760,10740,1082
20240909,121100,7360427160,10740,10740,10750,10730,3874
20240909,121000,7318816760,10730,10730,10740,10730,251
20240909,120900,7316122600,10730,10740,10740,10730,86
20240909,120800,7315199700,10730,10730,10730,10720,640
20240909,120700,7308332540,10730,10730,10730,10720,227
20240909,120600,7305898750,10730,10720,10730,10720,30
20240909,120500,7305576870,10730,10730,10730,10730,489
20240909,120400,7300329900,10720,10720,10730,10720,814
20240909,120300,7291603680,10720,10720,10740,10720,274
20240909,120200,7288666380,10720,10730,10730,10720,716
20240909,120100,7280985730,10730,10720,10730,10720,130
20240909,120000,7279591060,10720,10730,10730,10720,114
20240909,115900,7278368910,10730,10720,10740,10720,1018
20240909,115800,7267445740,10730,10720,10730,10720,2421
20240909,115700,7241469450,10720,10710,10730,10710,1599
20240909,115600,7224338590,10700,10700,10710,10700,624
20240909,115500,7217656720,10710,10700,10710,10700,186
20240909,115400,7215665090,10710,10710,10710,10700,242
20240909,115300,7213075070,10700,10710,10710,10700,219
20240909,115200,7210730690,10710,10700,10710,10700,421
20240909,115100,7206222620,10700,10700,10710,10700,156
20240909,115000,7204553320,10700,10700,10710,10700,255
20240909,114900,7201824680,10700,10700,10700,10700,161
20240909,114800,7200101980,10700,10710,10710,10700,185
20240909,114700,7198122380,10700,10710,10710,10700,82
20240909,114600,7197244860,10700,10700,10710,10700,226
20240909,114500,7194826070,10700,10700,10710,10700,542
20240909,114400,7189026570,10710,10710,10710,10700,165
20240909,114300,7187260820,10700,10710,10710,10700,129
20240909,114200,7185880390,10700,10700,10710,10700,62
20240909,114100,7185216870,10710,10700,10710,10700,144
20240909,114000,7183676000,10710,10700,10710,10700,736
20240909,113900,7175800670,10700,10700,10710,10700,123
20240909,113800,7174484420,10700,10710,10710,10700,467
20240909,113700,7169486050,10700,10700,10700,10700,1648
20240909,113600,7151852450,10710,10710,10720,10700,2720
20240909,113500,7122732240,10720,10700,10720,10700,148
20240909,113400,7121147010,10700,10710,10720,10700,1844
20240909,113300,7101404410,10710,10710,10710,10710,459
20240909,113200,7096488520,10710,10720,10730,10710,537
20240909,113100,7090733630,10720,10720,10740,10720,1391
20240909,113000,7075805880,10710,10710,10740,10710,430
20240909,112900,7071199440,10710,10770,10770,10710,852
20240909,112800,7062055180,10750,10790,10790,10750,785
20240909,112700,7053599090,10800,10810,10820,10800,964
20240909,112600,7043185310,10810,10810,10820,10810,2680
20240909,112500,7014214330,10810,10810,10820,10810,9268
20240909,112400,6914015380,10790,10780,10810,10780,1835
20240909,112300,6894197580,10780,10780,10800,10780,1597
20240909,112200,6876967840,10790,10790,10790,10780,1662
20240909,112100,6859038890,10780,10790,10790,10780,1467
20240909,112000,6843220460,10780,10790,10790,10780,242
20240909,111900,6840610400,10790,10770,10800,10770,2682
20240909,111800,6811699130,10770,10780,10780,10770,1124
20240909,111700,6799593640,10780,10800,10810,10780,4707
20240909,111600,6748801760,10800,10790,10800,10780,2327
20240909,111500,6723685350,10790,10780,10790,10780,1043
20240909,111400,6712432210,10780,10780,10780,10770,2714
20240909,111300,6683176450,10770,10750,10770,10740,1726
20240909,111200,6664597170,10750,10740,10760,10740,1892
20240909,111100,6644258580,10740,10730,10750,10730,1177
20240909,111000,6631617550,10730,10740,10750,10730,2292
20240909,110900,6607001620,10740,10740,10750,10730,1712
20240909,110800,6588606680,10730,10720,10740,10720,1299
20240909,110700,6574657400,10730,10710,10730,10710,222
20240909,110600,6572277560,10710,10700,10730,10700,3321
20240909,110500,6536699220,10700,10700,10710,10700,2156
20240909,110400,6513629970,10700,10720,10720,10690,3255
20240909,110300,6478778370,10720,10720,10720,10710,1360
20240909,110200,6464200210,10710,10720,10720,10710,1745
20240909,110100,6445505610,10720,10710,10720,10710,528
20240909,110000,6439849950,10710,10710,10720,10710,2273
20240909,105900,6415500480,10710,10710,10710,10710,803
20240909,105800,6406900350,10710,10680,10710,10680,251
20240909,105700,6404212300,10670,10720,10730,10550,13135
20240909,105600,6264705860,10720,10750,10750,10720,4994
20240909,105500,6211115890,10740,10720,10750,10720,2527
20240909,105400,6183976120,10740,10710,10740,10710,17562
20240909,105300,5995693900,10720,10710,10720,10710,2202
20240909,105200,5972101430,10700,10690,10710,10690,1821
20240909,105100,5952607230,10690,10690,10710,10670,1507
20240909,105000,5936496270,10670,10680,10690,10670,1838
20240909,104900,5916861460,10680,10690,10690,10680,111
20240909,104800,5915675130,10690,10710,10720,10680,5357
20240909,104700,5858306260,10710,10690,10720,10690,8670
20240909,104600,5765441800,10710,10700,10710,10690,2963
20240909,104500,5733734870,10700,10700,10710,10690,1540
20240909,104400,5717262500,10690,10660,10690,10650,2575
20240909,104300,5689780720,10650,10650,10660,10650,101
20240909,104200,5688704810,10650,10660,10670,10650,542
20240909,104100,5682927160,10660,10660,10670,10660,1085
20240909,104000,5671356140,10670,10620,10670,10620,6231
20240909,103900,5605006480,10620,10620,10640,10620,724
20240909,103800,5597310400,10630,10630,10640,10620,942
20240909,103700,5587296780,10630,10630,10630,10620,1214
20240909,103600,5574393590,10630,10650,10660,10630,6227
20240909,103500,5508096550,10660,10650,10660,10650,540
20240909,103400,5502340680,10650,10650,10660,10650,255
20240909,103300,5499623880,10660,10660,10660,10650,717
20240909,103200,5491983390,10650,10660,10660,10650,122
20240909,103100,5490683970,10650,10650,10650,10650,125
20240909,103000,5489352720,10660,10660,10660,10650,539
20240909,102900,5483607550,10650,10650,10660,10650,749
20240909,102800,5475629460,10650,10680,10680,10640,2383
20240909,102700,5450233320,10660,10670,10670,10660,3159
20240909,102600,5416531680,10670,10650,10670,10650,1468
20240909,102500,5400895140,10650,10650,10650,10650,77
20240909,102400,5400075090,10650,10650,10650,10640,1005
20240909,102300,5389376620,10650,10650,10650,10640,96
20240909,102200,5388354680,10650,10650,10660,10640,2529
20240909,102100,5361417070,10640,10640,10640,10630,1360
20240909,102000,5346946820,10640,10650,10650,10640,138
20240909,101900,5345477170,10650,10650,10650,10640,86
20240909,101800,5344561370,10650,10630,10650,10630,264
20240909,101700,5341752860,10630,10620,10630,10620,1430
20240909,101600,5326562240,10620,10610,10620,10610,654
20240909,101500,5319616980,10620,10620,10620,10610,371
20240909,101400,5315677920,10610,10620,10620,10610,75
20240909,101300,5314881920,10620,10610,10620,10600,1180
20240909,101200,5302360930,10610,10610,10610,10590,1940
20240909,101100,5281778950,10610,10580,10610,10570,3041
20240909,101000,5249573680,10580,10590,10590,10580,1336
20240909,100900,5235438350,10580,10610,10610,10580,6556
20240909,100800,5165977980,10600,10610,10620,10600,3676
20240909,100700,5127003890,10610,10630,10640,10610,7791
20240909,100600,5044289020,10630,10630,10640,10620,1139
20240909,100500,5032179220,10630,10650,10650,10620,1994
20240909,100400,5010982740,10640,10660,10660,10640,904
20240909,100300,5001356670,10640,10630,10660,10620,2642
20240909,100200,4973262730,10630,10620,10630,10620,351
20240909,100100,4969534800,10630,10620,10630,10610,1545
20240909,100000,4953125330,10620,10600,10620,10600,11979
20240909,095900,4826005970,10600,10610,10620,10590,9969
20240909,095800,4720279870,10610,10630,10630,10610,8560
20240909,095700,4629339830,10640,10640,10640,10630,2835
20240909,095600,4599176080,10630,10650,10650,10630,5774
20240909,095500,4537728210,10660,10670,10670,10650,3130
20240909,095400,4504372630,10670,10680,10680,10660,5731
20240909,095300,4443268640,10670,10660,10670,10660,1260
20240909,095200,4429826400,10660,10670,10680,10660,2101
20240909,095100,4407415110,10660,10700,10700,10660,11753
20240909,095000,4281874300,10710,10730,10730,10700,1544
20240909,094900,4265348150,10710,10730,10730,10710,1729
20240909,094800,4246808970,10740,10760,10770,10730,2268
20240909,094700,4222437690,10770,10730,10770,10710,5557
20240909,094600,4162779350,10730,10730,10740,10720,2118
20240909,094500,4140053590,10750,10740,10750,10730,5102
20240909,094400,4085254890,10750,10750,10750,10740,369
20240909,094300,4081289690,10740,10740,10790,10740,1637
20240909,094200,4063701220,10740,10760,10800,10730,3574
20240909,094100,4025211020,10750,10700,10760,10690,8226
20240909,094000,3937153890,10700,10700,10710,10690,3523
20240909,093900,3899464100,10710,10700,10710,10690,8054
20240909,093800,3813303590,10700,10720,10720,10700,3064
20240909,093700,3780468340,10720,10710,10730,10700,2429
20240909,093600,3754448600,10710,10720,10730,10700,4551
20240909,093500,3705702740,10720,10750,10750,10710,4149
20240909,093400,3661191900,10740,10770,10780,10740,7720
20240909,093300,3578106970,10770,10800,10800,10770,3276
20240909,093200,3542778210,10800,10790,10820,10780,2301
20240909,093100,3517932180,10790,10780,10810,10780,4225
20240909,093000,3472344280,10810,10780,10840,10770,4713
20240909,092900,3421499030,10770,10810,10810,10760,3298
20240909,092800,3385917600,10790,10840,10880,10790,7571
20240909,092700,3304008750,10840,10820,10860,10760,6995
20240909,092600,3228461730,10830,10830,10840,10780,11449
20240909,092500,3104586020,10820,10840,10870,10790,21560
20240909,092400,2871222020,10840,11140,11140,10830,37000
20240909,092300,2461022570,11150,11150,11150,11150,0
20240909,092200,2461022570,11150,10800,11150,10800,46762
20240909,092100,1947822960,10800,10750,10850,10740,14233
20240909,092000,1794223260,10750,10680,10750,10670,8268
20240909,091900,1705614260,10670,10690,10710,10640,5937
20240909,091800,1642143390,10700,10670,10700,10660,8744
20240909,091700,1548730280,10680,10650,10680,10630,3861
20240909,091600,1507593210,10650,10580,10650,10580,4253
20240909,091500,1462429580,10580,10600,10620,10560,5876
20240909,091400,1400165440,10600,10550,10600,10520,13325
20240909,091300,1259070100,10560,10510,10560,10490,3558
20240909,091200,1221609080,10510,10510,10540,10460,8251
20240909,091100,1135010760,10520,10500,10520,10500,2081
20240909,091000,1113145670,10500,10520,10540,10480,3620
20240909,090900,1075085240,10500,10520,10550,10500,3744
20240909,090800,1035685420,10500,10440,10520,10440,3840
20240909,090700,995459240,10440,10430,10440,10420,4475
20240909,090600,948806930,10440,10400,10440,10400,1942
20240909,090500,928561190,10410,10410,10440,10400,6197
20240909,090400,864060550,10440,10390,10440,10390,4358
20240909,090300,818734870,10390,10450,10450,10380,14036
20240909,090200,672660070,10450,10430,10450,10420,23046
20240909,090100,432283770,10430,10410,10450,10400,10159
20240909,090000,326418880,10410,10450,10490,10400,31205