KissMeData/024110/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,190600,14265564200,13880,13880,13880,13880,73149
20240904,190500,14265564200,13880,13880,13880,13880,0
20240904,190400,14265564200,13880,13880,13880,13880,0
20240904,190300,14265564200,13880,13880,13880,13880,0
20240904,190200,14265564200,13880,13880,13880,13880,0
20240904,190100,14265564200,13880,13880,13880,13880,0
20240904,190000,14265564200,13880,13880,13880,13880,0
20240904,185900,14265564200,13880,13880,13880,13880,0
20240904,185800,14265564200,13880,13880,13880,13880,0
20240904,185700,14265564200,13880,13880,13880,13880,0
20240904,185600,14265564200,13880,13880,13880,13880,0
20240904,185500,14265564200,13880,13880,13880,13880,0
20240904,185400,14265564200,13880,13880,13880,13880,0
20240904,185300,14265564200,13880,13880,13880,13880,0
20240904,185200,14265564200,13880,13880,13880,13880,0
20240904,185100,14265564200,13880,13880,13880,13880,0
20240904,185000,14265564200,13880,13880,13880,13880,0
20240904,184900,14265564200,13880,13880,13880,13880,0
20240904,184800,14265564200,13880,13880,13880,13880,0
20240904,184700,14265564200,13880,13880,13880,13880,0
20240904,184600,14265564200,13880,13880,13880,13880,0
20240904,184500,14265564200,13880,13880,13880,13880,0
20240904,184400,14265564200,13880,13880,13880,13880,0
20240904,184300,14265564200,13880,13880,13880,13880,0
20240904,184200,14265564200,13880,13880,13880,13880,0
20240904,184100,14265564200,13880,13880,13880,13880,0
20240904,184000,14265564200,13880,13880,13880,13880,0
20240904,183900,14265564200,13880,13880,13880,13880,0
20240904,183800,14265564200,13880,13880,13880,13880,0
20240904,183700,14265564200,13880,13880,13880,13880,0
20240904,183600,14265564200,13880,13880,13880,13880,73149
20240904,183500,14265564200,13880,13880,13880,13880,0
20240904,183400,14265564200,13880,13880,13880,13880,0
20240904,183300,14265564200,13880,13880,13880,13880,0
20240904,183200,14265564200,13880,13880,13880,13880,0
20240904,183100,14265564200,13880,13880,13880,13880,0
20240904,183000,14265564200,13880,13880,13880,13880,0
20240904,182900,14265564200,13880,13880,13880,13880,0
20240904,182800,14265564200,13880,13880,13880,13880,0
20240904,182700,14265564200,13880,13880,13880,13880,0
20240904,182600,14265564200,13880,13880,13880,13880,0
20240904,182500,14265564200,13880,13880,13880,13880,0
20240904,182400,14265564200,13880,13880,13880,13880,0
20240904,182300,14265564200,13880,13880,13880,13880,0
20240904,182200,14265564200,13880,13880,13880,13880,0
20240904,182100,14265564200,13880,13880,13880,13880,0
20240904,182000,14265564200,13880,13880,13880,13880,0
20240904,181900,14265564200,13880,13880,13880,13880,0
20240904,181800,14265564200,13880,13880,13880,13880,0
20240904,181700,14265564200,13880,13880,13880,13880,0
20240904,181600,14265564200,13880,13880,13880,13880,0
20240904,181500,14265564200,13880,13880,13880,13880,0
20240904,181400,14265564200,13880,13880,13880,13880,0
20240904,181300,14265564200,13880,13880,13880,13880,0
20240904,181200,14265564200,13880,13880,13880,13880,0
20240904,181100,14265564200,13880,13880,13880,13880,0
20240904,181000,14265564200,13880,13880,13880,13880,0
20240904,180900,14265564200,13880,13880,13880,13880,0
20240904,180800,14265564200,13880,13880,13880,13880,0
20240904,180700,14265564200,13880,13880,13880,13880,0
20240904,180600,14265564200,13880,13880,13880,13880,73149
20240904,180500,14265564200,13880,13880,13880,13880,0
20240904,180400,14265564200,13880,13880,13880,13880,0
20240904,180300,14265564200,13880,13880,13880,13880,0
20240904,180200,14265564200,13880,13880,13880,13880,0
20240904,180100,14265564200,13880,13880,13880,13880,0
20240904,180000,14265564200,13880,13880,13880,13880,0
20240904,175900,14265564200,13880,13880,13880,13880,0
20240904,175800,14265564200,13880,13880,13880,13880,0
20240904,175700,14265564200,13880,13880,13880,13880,0
20240904,175600,14265564200,13880,13880,13880,13880,0
20240904,175500,14265564200,13880,13880,13880,13880,0
20240904,175400,14265564200,13880,13880,13880,13880,0
20240904,175300,14265564200,13880,13880,13880,13880,0
20240904,175200,14265564200,13880,13880,13880,13880,0
20240904,175100,14265564200,13880,13880,13880,13880,0
20240904,175000,14265564200,13880,13880,13880,13880,0
20240904,174900,14265564200,13880,13880,13880,13880,0
20240904,174800,14265564200,13880,13880,13880,13880,0
20240904,174700,14265564200,13880,13880,13880,13880,0
20240904,174600,14265564200,13880,13880,13880,13880,0
20240904,174500,14265564200,13880,13880,13880,13880,0
20240904,174400,14265564200,13880,13880,13880,13880,0
20240904,174300,14265564200,13880,13880,13880,13880,0
20240904,174200,14265564200,13880,13880,13880,13880,0
20240904,174100,14265564200,13880,13880,13880,13880,0
20240904,174000,14265564200,13880,13880,13880,13880,0
20240904,173900,14265564200,13880,13880,13880,13880,0
20240904,173800,14265564200,13880,13880,13880,13880,0
20240904,173700,14265564200,13880,13880,13880,13880,0
20240904,173600,14265564200,13880,13880,13880,13880,73149
20240904,173500,14265564200,13880,13880,13880,13880,0
20240904,173400,14265564200,13880,13880,13880,13880,0
20240904,173300,14265564200,13880,13880,13880,13880,0
20240904,173200,14265564200,13880,13880,13880,13880,0
20240904,173100,14265564200,13880,13880,13880,13880,0
20240904,173000,14265564200,13880,13880,13880,13880,0
20240904,172900,14265564200,13880,13880,13880,13880,0
20240904,172800,14265564200,13880,13880,13880,13880,0
20240904,172700,14265564200,13880,13880,13880,13880,0
20240904,172600,14265564200,13880,13880,13880,13880,0
20240904,172500,14265564200,13880,13880,13880,13880,0
20240904,172400,14265564200,13880,13880,13880,13880,0
20240904,172300,14265564200,13880,13880,13880,13880,0
20240904,172200,14265564200,13880,13880,13880,13880,0
20240904,172100,14265564200,13880,13880,13880,13880,0
20240904,172000,14265564200,13880,13880,13880,13880,0
20240904,171900,14265564200,13880,13880,13880,13880,0
20240904,171800,14265564200,13880,13880,13880,13880,0
20240904,171700,14265564200,13880,13880,13880,13880,0
20240904,171600,14265564200,13880,13880,13880,13880,0
20240904,171500,14265564200,13880,13880,13880,13880,0
20240904,171400,14265564200,13880,13880,13880,13880,0
20240904,171300,14265564200,13880,13880,13880,13880,0
20240904,171200,14265564200,13880,13880,13880,13880,0
20240904,171100,14265564200,13880,13880,13880,13880,0
20240904,171000,14265564200,13880,13880,13880,13880,0
20240904,170900,14265564200,13880,13880,13880,13880,0
20240904,170800,14265564200,13880,13880,13880,13880,0
20240904,170700,14265564200,13880,13880,13880,13880,0
20240904,170600,14265564200,13880,13880,13880,13880,73149
20240904,170500,14265564200,13880,13880,13880,13880,0
20240904,170400,14265564200,13880,13880,13880,13880,0
20240904,170300,14265564200,13880,13880,13880,13880,0
20240904,170200,14265564200,13880,13880,13880,13880,0
20240904,170100,14265564200,13880,13880,13880,13880,0
20240904,170000,14265564200,13880,13880,13880,13880,0
20240904,165900,14265564200,13880,13880,13880,13880,0
20240904,165800,14265564200,13880,13880,13880,13880,0
20240904,165700,14265564200,13880,13880,13880,13880,0
20240904,165600,14265564200,13880,13880,13880,13880,0
20240904,165500,14265564200,13880,13880,13880,13880,0
20240904,165400,14265564200,13880,13880,13880,13880,0
20240904,165300,14265564200,13880,13880,13880,13880,0
20240904,165200,14265564200,13880,13880,13880,13880,0
20240904,165100,14265564200,13880,13880,13880,13880,0
20240904,165000,14265564200,13880,13880,13880,13880,0
20240904,164900,14265564200,13880,13880,13880,13880,0
20240904,164800,14265564200,13880,13880,13880,13880,0
20240904,164700,14265564200,13880,13880,13880,13880,0
20240904,164600,14265564200,13880,13880,13880,13880,0
20240904,164500,14265564200,13880,13880,13880,13880,0
20240904,164400,14265564200,13880,13880,13880,13880,0
20240904,164300,14265564200,13880,13880,13880,13880,0
20240904,164200,14265564200,13880,13880,13880,13880,0
20240904,164100,14265564200,13880,13880,13880,13880,0
20240904,164000,14265564200,13880,13880,13880,13880,0
20240904,163900,14265564200,13880,13880,13880,13880,0
20240904,163800,14265564200,13880,13880,13880,13880,0
20240904,163700,14265564200,13880,13880,13880,13880,0
20240904,163600,14265564200,13880,13880,13880,13880,73149
20240904,163500,14265564200,13880,13880,13880,13880,0
20240904,163400,14265564200,13880,13880,13880,13880,0
20240904,163300,14265564200,13880,13880,13880,13880,0
20240904,163200,14265564200,13880,13880,13880,13880,0
20240904,163100,14265564200,13880,13880,13880,13880,0
20240904,163000,14265564200,13880,13880,13880,13880,0
20240904,162900,14265564200,13880,13880,13880,13880,0
20240904,162800,14265564200,13880,13880,13880,13880,0
20240904,162700,14265564200,13880,13880,13880,13880,0
20240904,162600,14265564200,13880,13880,13880,13880,0
20240904,162500,14265564200,13880,13880,13880,13880,0
20240904,162400,14265564200,13880,13880,13880,13880,0
20240904,162300,14265564200,13880,13880,13880,13880,0
20240904,162200,14265564200,13880,13880,13880,13880,0
20240904,162100,14265564200,13880,13880,13880,13880,0
20240904,162000,14265564200,13880,13880,13880,13880,0
20240904,161900,14265564200,13880,13880,13880,13880,0
20240904,161800,14265564200,13880,13880,13880,13880,0
20240904,161700,14265564200,13880,13880,13880,13880,0
20240904,161600,14265564200,13880,13880,13880,13880,0
20240904,161500,14265564200,13880,13880,13880,13880,0
20240904,161400,14265564200,13880,13880,13880,13880,0
20240904,161300,14265564200,13880,13880,13880,13880,0
20240904,161200,14265564200,13880,13880,13880,13880,0
20240904,161100,14265564200,13880,13880,13880,13880,0
20240904,161000,14265564200,13880,13880,13880,13880,0
20240904,160900,14265564200,13880,13880,13880,13880,0
20240904,160800,14265564200,13880,13880,13880,13880,0
20240904,160700,14265564200,13880,13880,13880,13880,0
20240904,160600,14265564200,13880,13880,13880,13880,73149
20240904,160500,14265564200,13880,13880,13880,13880,0
20240904,160400,14265564200,13880,13880,13880,13880,0
20240904,160300,14265564200,13880,13880,13880,13880,0
20240904,160200,14265564200,13880,13880,13880,13880,0
20240904,160100,14265564200,13880,13880,13880,13880,0
20240904,160000,14265564200,13880,13880,13880,13880,0
20240904,155900,14265564200,13880,13880,13880,13880,0
20240904,155800,14265564200,13880,13880,13880,13880,0
20240904,155700,14265564200,13880,13880,13880,13880,0
20240904,155600,14265564200,13880,13880,13880,13880,0
20240904,155500,14265564200,13880,13880,13880,13880,0
20240904,155400,14265564200,13880,13880,13880,13880,0
20240904,155300,14265564200,13880,13880,13880,13880,0
20240904,155200,14265564200,13880,13880,13880,13880,0
20240904,155100,14265564200,13880,13880,13880,13880,0
20240904,155000,14265564200,13880,13880,13880,13880,0
20240904,154900,14265564200,13880,13880,13880,13880,0
20240904,154800,14265564200,13880,13880,13880,13880,0
20240904,154700,14265564200,13880,13880,13880,13880,0
20240904,154600,14265564200,13880,13880,13880,13880,0
20240904,154500,14265564200,13880,13880,13880,13880,0
20240904,154400,14265564200,13880,13880,13880,13880,0
20240904,154300,14265564200,13880,13880,13880,13880,0
20240904,154200,14265564200,13880,13880,13880,13880,0
20240904,154100,14265564200,13880,13880,13880,13880,0
20240904,154000,14265564200,13880,13880,13880,13880,0
20240904,153900,14265564200,13880,13880,13880,13880,0
20240904,153800,14265564200,13880,13880,13880,13880,0
20240904,153700,14265564200,13880,13880,13880,13880,0
20240904,153600,14265564200,13880,13880,13880,13880,73149
20240904,153500,14265564200,13880,13880,13880,13880,0
20240904,153400,14265564200,13880,13880,13880,13880,0
20240904,153300,14265564200,13880,13880,13880,13880,0
20240904,153200,14265564200,13880,13880,13880,13880,0
20240904,153100,14265564200,13880,13880,13880,13880,0
20240904,153000,14265564200,13880,13880,13880,13880,73149
20240904,152900,13250256080,13900,13900,13900,13900,0
20240904,152800,13250256080,13900,13900,13900,13900,0
20240904,152700,13250256080,13900,13900,13900,13900,0
20240904,152600,13250256080,13900,13900,13900,13900,0
20240904,152500,13250256080,13900,13900,13900,13900,0
20240904,152400,13250256080,13900,13900,13900,13900,0
20240904,152300,13250256080,13900,13900,13900,13900,0
20240904,152200,13250256080,13900,13900,13900,13900,0
20240904,152100,13250256080,13900,13900,13900,13900,0
20240904,152000,13250256080,13900,13900,13900,13900,0
20240904,151900,13250256080,13900,13900,13900,13890,2061
20240904,151800,13221625650,13900,13900,13900,13890,938
20240904,151700,13208594650,13890,13900,13910,13890,8426
20240904,151600,13091474690,13900,13910,13920,13900,2661
20240904,151500,13054460270,13910,13910,13920,13900,2253
20240904,151400,13023125940,13910,13920,13920,13900,2372
20240904,151300,12990134270,13920,13910,13920,13910,804
20240904,151200,12978942850,13910,13910,13920,13910,2126
20240904,151100,12949361540,13920,13910,13920,13910,763
20240904,151000,12938740740,13910,13910,13920,13910,1386
20240904,150900,12919454100,13910,13910,13920,13900,4164
20240904,150800,12861525570,13910,13920,13920,13910,3554
20240904,150700,12812074660,13910,13920,13920,13910,1751
20240904,150600,12787700820,13910,13910,13920,13910,968
20240904,150500,12774226780,13920,13920,13920,13910,865
20240904,150400,12762186650,13910,13920,13920,13910,1059
20240904,150300,12747448230,13920,13900,13920,13900,1346
20240904,150200,12728727570,13900,13910,13910,13900,932
20240904,150100,12715763980,13910,13910,13910,13900,1070
20240904,150000,12700880460,13910,13910,13910,13890,7938
20240904,145900,12590526840,13900,13900,13910,13900,1365
20240904,145800,12571540160,13900,13900,13910,13890,606
20240904,145700,12563116760,13900,13890,13900,13890,1285
20240904,145600,12545255510,13900,13880,13900,13880,4813
20240904,145500,12478390770,13880,13890,13900,13880,1894
20240904,145400,12452074380,13890,13880,13900,13880,704
20240904,145300,12442296060,13880,13890,13890,13880,973
20240904,145200,12428781640,13890,13890,13900,13880,2688
20240904,145100,12391441090,13890,13890,13890,13880,1033
20240904,145000,12377093410,13890,13880,13890,13880,1189
20240904,144900,12360580130,13880,13880,13890,13880,1084
20240904,144800,12345524950,13880,13900,13900,13880,4817
20240904,144700,12278608300,13890,13890,13910,13890,3842
20240904,144600,12225222950,13890,13900,13900,13890,1294
20240904,144500,12207238840,13890,13890,13900,13890,1064
20240904,144400,12192452690,13900,13890,13900,13890,2345
20240904,144300,12159858470,13900,13880,13900,13880,824
20240904,144200,12148413230,13880,13890,13900,13880,4717
20240904,144100,12082885720,13890,13900,13900,13890,1074
20240904,144000,12067959430,13890,13900,13910,13890,1256
20240904,143900,12050494100,13900,13900,13910,13900,2818
20240904,143800,12011310770,13910,13910,13910,13900,964
20240904,143700,11997903900,13910,13900,13910,13890,1222
20240904,143600,11980910890,13900,13890,13910,13890,2244
20240904,143500,11949729050,13900,13900,13910,13890,2477
20240904,143400,11915293590,13900,13900,13910,13900,8811
20240904,143300,11792811790,13900,13910,13920,13900,1657
20240904,143200,11769756530,13910,13900,13910,13890,4894
20240904,143100,11701730190,13900,13900,13910,13890,5039
20240904,143000,11631679620,13900,13910,13910,13900,1598
20240904,142900,11609455140,13910,13900,13910,13900,2964
20240904,142800,11568229020,13900,13900,13910,13900,1172
20240904,142700,11551929730,13900,13900,13910,13900,1028
20240904,142600,11537633160,13910,13910,13920,13900,2947
20240904,142500,11496635390,13910,13890,13910,13890,3006
20240904,142400,11454823590,13890,13890,13900,13890,2309
20240904,142300,11422730710,13890,13890,13900,13890,1212
20240904,142200,11405886720,13900,13900,13900,13890,2002
20240904,142100,11378063020,13900,13900,13900,13890,1323
20240904,142000,11359678600,13900,13890,13900,13890,987
20240904,141900,11345961790,13890,13890,13900,13890,1532
20240904,141800,11324668340,13900,13890,13900,13890,1892
20240904,141700,11298370750,13900,13890,13900,13880,1293
20240904,141600,11280403900,13890,13890,13900,13880,904
20240904,141500,11267840330,13890,13890,13900,13880,9005
20240904,141400,11142797080,13900,13900,13910,13890,3638
20240904,141300,11092222000,13900,13890,13900,13890,774
20240904,141200,11081463770,13890,13890,13910,13890,1450
20240904,141100,11061310770,13900,13890,13900,13890,843
20240904,141000,11049593860,13900,13900,13910,13890,2633
20240904,140900,11013012850,13910,13910,13910,13900,2334
20240904,140800,10980570000,13900,13900,13900,13890,993
20240904,140700,10966768880,13890,13900,13900,13890,5562
20240904,140600,10889497420,13890,13900,13910,13890,7830
20240904,140500,10780658720,13900,13900,13910,13900,1257
20240904,140400,10763174620,13900,13920,13920,13900,7456
20240904,140300,10659461150,13920,13920,13920,13910,944
20240904,140200,10646321340,13910,13920,13920,13910,1360
20240904,140100,10627390180,13920,13920,13930,13920,1772
20240904,140000,10602716520,13920,13930,13930,13920,2204
20240904,135900,10572017160,13930,13930,13930,13920,1648
20240904,135800,10549061190,13930,13930,13930,13920,1158
20240904,135700,10532933000,13930,13930,13930,13910,4470
20240904,135600,10470694500,13940,13920,13940,13920,1935
20240904,135500,10443744500,13930,13920,13930,13920,961
20240904,135400,10430358520,13920,13920,13930,13920,838
20240904,135300,10418686350,13920,13930,13930,13920,832
20240904,135200,10407097290,13920,13900,13920,13900,1292
20240904,135100,10389117550,13910,13900,13910,13900,2850
20240904,135000,10349474520,13900,13910,13920,13900,1795
20240904,134900,10324499590,13910,13900,13910,13900,1104
20240904,134800,10309143570,13910,13900,13910,13900,75
20240904,134700,10308100720,13900,13910,13910,13900,1218
20240904,134600,10291159180,13900,13910,13910,13900,409
20240904,134500,10285471840,13900,13910,13910,13900,276
20240904,134400,10281634210,13900,13910,13910,13900,168
20240904,134300,10279298840,13900,13900,13910,13900,148
20240904,134200,10277241340,13890,13900,13910,13890,1205
20240904,134100,10260491990,13910,13910,13910,13900,1172
20240904,134000,10244200810,13910,13900,13910,13900,250
20240904,133900,10240724700,13900,13910,13910,13900,164
20240904,133800,10238443780,13910,13900,13910,13900,79
20240904,133700,10237345570,13900,13900,13910,13900,270
20240904,133600,10233591280,13910,13900,13910,13900,315
20240904,133500,10229210050,13910,13910,13910,13900,1925
20240904,133400,10202433630,13910,13900,13910,13900,231
20240904,133300,10199220780,13910,13900,13910,13900,3128
20240904,133200,10155739610,13900,13890,13900,13890,121
20240904,133100,10154058900,13890,13890,13900,13890,476
20240904,133000,10147446910,13900,13900,13900,13890,335
20240904,132900,10142790430,13900,13900,13900,13890,613
20240904,132800,10134275720,13900,13890,13900,13890,409
20240904,132700,10128593900,13900,13890,13900,13890,403
20240904,132600,10122993850,13900,13900,13900,13890,151
20240904,132500,10120895540,13900,13890,13900,13890,1149
20240904,132400,10104924730,13900,13890,13900,13890,972
20240904,132300,10091413990,13900,13890,13900,13890,1967
20240904,132200,10064091940,13900,13900,13900,13890,1391
20240904,132100,10044769850,13890,13900,13900,13890,57
20240904,132000,10043977890,13890,13890,13900,13890,338
20240904,131900,10039281070,13890,13880,13900,13880,61
20240904,131800,10038434000,13890,13900,13900,13890,1240
20240904,131700,10021199210,13900,13900,13900,13900,335
20240904,131600,10016542710,13900,13900,13900,13880,2511
20240904,131500,9981652140,13900,13890,13900,13880,2527
20240904,131400,9946565330,13900,13890,13900,13890,221
20240904,131300,9943494580,13890,13900,13900,13890,310
20240904,131200,9939188510,13900,13900,13900,13890,924
20240904,131100,9926348180,13900,13910,13910,13900,1230
20240904,131000,9909249330,13910,13910,13910,13900,402
20240904,130900,9903657810,13910,13900,13910,13900,1177
20240904,130800,9887286080,13910,13900,13910,13900,307
20240904,130700,9883017320,13900,13910,13910,13900,1679
20240904,130600,9859678730,13910,13910,13910,13910,25
20240904,130500,9859330980,13900,13900,13910,13900,343
20240904,130400,9854563180,13910,13910,13910,13900,250
20240904,130300,9851087070,13910,13890,13910,13880,2906
20240904,130200,9810705100,13890,13890,13890,13880,4281
20240904,130100,9751254590,13890,13880,13890,13880,244
20240904,130000,9747867250,13890,13890,13890,13880,207
20240904,125900,9744993970,13880,13890,13890,13880,214
20240904,125800,9742022930,13880,13890,13890,13870,6165
20240904,125700,9656507980,13880,13880,13880,13880,1136
20240904,125600,9640740300,13880,13890,13890,13880,3541
20240904,125500,9591567830,13890,13890,13890,13890,2587
20240904,125400,9555634400,13890,13890,13900,13890,853
20240904,125300,9543783280,13890,13890,13900,13890,1622
20240904,125200,9521253660,13890,13890,13900,13890,173
20240904,125100,9518850220,13900,13900,13900,13890,8995
20240904,125000,9393907650,13900,13900,13900,13890,473
20240904,124900,9387335080,13900,13890,13900,13890,346
20240904,124800,9382526760,13900,13900,13900,13890,130
20240904,124700,9380719770,13900,13900,13900,13890,650
20240904,124600,9371684790,13900,13900,13900,13890,459
20240904,124500,9365304710,13900,13880,13900,13880,1838
20240904,124400,9339784980,13880,13880,13880,13870,6732
20240904,124300,9246344980,13880,13870,13880,13870,568
20240904,124200,9238464820,13880,13880,13880,13870,145
20240904,124100,9236453480,13880,13870,13880,13870,382
20240904,124000,9231153330,13870,13880,13880,13870,4384
20240904,123900,9170343090,13870,13880,13880,13870,229
20240904,123800,9167165580,13870,13880,13880,13870,376
20240904,123700,9161947700,13880,13880,13880,13870,583
20240904,123600,9153856780,13880,13880,13880,13870,462
20240904,123500,9147446500,13880,13880,13880,13870,310
20240904,123400,9143144700,13870,13870,13880,13870,485
20240904,123300,9136414730,13880,13880,13880,13870,178
20240904,123200,9133944500,13880,13870,13880,13870,2852
20240904,123100,9094385920,13870,13870,13870,13860,272
20240904,123000,9090613830,13870,13870,13870,13860,3414
20240904,122900,9043291760,13860,13870,13870,13860,444
20240904,122800,9037136240,13870,13870,13870,13860,227
20240904,122700,9033987780,13870,13860,13870,13860,6090
20240904,122600,8949520890,13870,13870,13870,13860,704
20240904,122500,8939756560,13870,13860,13870,13860,448
20240904,122400,8933544570,13870,13870,13870,13870,416
20240904,122300,8927774650,13870,13880,13880,13860,13612
20240904,122200,8738979310,13880,13880,13880,13880,2964
20240904,122100,8697838990,13880,13880,13890,13880,235
20240904,122000,8694576970,13880,13880,13890,13880,1570
20240904,121900,8672785110,13880,13890,13890,13880,498
20240904,121800,8665867900,13880,13880,13890,13880,791
20240904,121700,8654881030,13890,13880,13890,13880,1300
20240904,121600,8636824890,13890,13880,13890,13880,154
20240904,121500,8634686090,13880,13880,13890,13880,1423
20240904,121400,8614934840,13880,13880,13880,13870,2229
20240904,121300,8583997740,13880,13870,13880,13870,194
20240904,121200,8581305230,13870,13870,13880,13870,1577
20240904,121100,8559418000,13880,13880,13880,13870,2297
20240904,121000,8527556740,13880,13880,13880,13870,471
20240904,120900,8521020720,13880,13870,13880,13870,122
20240904,120800,8519328550,13880,13880,13880,13870,378
20240904,120700,8514081950,13880,13880,13890,13880,154
20240904,120600,8511944420,13880,13880,13890,13870,3403
20240904,120500,8464712190,13890,13890,13890,13880,84
20240904,120400,8463545570,13890,13890,13890,13880,113
20240904,120300,8461976020,13890,13890,13890,13880,402
20240904,120200,8456392340,13890,13890,13890,13880,299
20240904,120100,8452239340,13890,13880,13890,13870,5586
20240904,120000,8374705110,13880,13870,13880,13870,693
20240904,115900,8365087670,13870,13880,13890,13870,6170
20240904,115800,8279476510,13890,13880,13890,13880,2251
20240904,115700,8248230120,13880,13890,13890,13880,290
20240904,115600,8244203290,13890,13890,13890,13890,1689
20240904,115500,8220743080,13890,13890,13900,13890,456
20240904,115400,8214405640,13890,13890,13900,13890,1013
20240904,115300,8200335050,13890,13890,13900,13890,337
20240904,115200,8195653790,13890,13890,13900,13890,1697
20240904,115100,8172076820,13890,13890,13900,13890,1450
20240904,115000,8151934600,13900,13900,13900,13890,178
20240904,114900,8149460500,13900,13900,13900,13890,1179
20240904,114800,8133077010,13890,13900,13900,13890,1334
20240904,114700,8114538150,13900,13890,13900,13890,227
20240904,114600,8111384420,13900,13900,13910,13900,4169
20240904,114500,8053434110,13910,13900,13910,13900,5500
20240904,114400,7976982190,13910,13910,13910,13900,187
20240904,114300,7974382010,13910,13910,13910,13900,304
20240904,114200,7970154100,13910,13910,13910,13900,2773
20240904,114100,7931604120,13910,13910,13910,13900,235
20240904,114000,7928335970,13910,13920,13920,13900,8399
20240904,113900,7811544680,13910,13910,13920,13910,335
20240904,113800,7806884730,13910,13910,13920,13910,5950
20240904,113700,7724120160,13910,13920,13920,13910,3667
20240904,113600,7673099830,13920,13920,13920,13910,179
20240904,113500,7670608400,13910,13920,13920,13910,862
20240904,113400,7658614970,13920,13910,13920,13910,3204
20240904,113300,7614046580,13910,13920,13920,13910,169
20240904,113200,7611694490,13910,13910,13920,13910,206
20240904,113100,7608827960,13910,13920,13920,13910,82
20240904,113000,7607686730,13920,13930,13930,13910,4207
20240904,112900,7549125540,13930,13930,13930,13920,165
20240904,112800,7546827260,13930,13930,13930,13920,233
20240904,112700,7543581680,13920,13930,13930,13920,1566
20240904,112600,7521767520,13920,13930,13930,13920,139
20240904,112500,7519832470,13930,13920,13930,13920,655
20240904,112400,7510713870,13930,13920,13930,13920,600
20240904,112300,7502361820,13920,13930,13930,13920,137
20240904,112200,7500453750,13920,13920,13930,13920,182
20240904,112100,7497920160,13920,13930,13930,13920,289
20240904,112000,7493894890,13920,13910,13930,13910,145
20240904,111900,7491877740,13920,13920,13930,13910,750
20240904,111800,7481434280,13920,13920,13930,13920,1722
20240904,111700,7457461330,13920,13930,13930,13920,645
20240904,111600,7448481270,13930,13930,13930,13920,22
20240904,111500,7448174820,13930,13920,13930,13920,432
20240904,111400,7442157080,13930,13930,13930,13920,309
20240904,111300,7437853930,13930,13920,13930,13910,468
20240904,111200,7431339070,13920,13930,13930,13910,612
20240904,111100,7422821060,13920,13920,13930,13920,1766
20240904,111000,7398236830,13920,13930,13930,13920,796
20240904,110900,7387149730,13930,13930,13930,13920,174
20240904,110800,7384725970,13930,13930,13930,13920,1439
20240904,110700,7364681950,13930,13930,13930,13920,267
20240904,110600,7360962690,13930,13930,13930,13920,122
20240904,110500,7359263300,13930,13930,13930,13920,239
20240904,110400,7355934050,13920,13920,13920,13910,2172
20240904,110300,7325699860,13910,13920,13920,13910,275
20240904,110200,7321872480,13920,13910,13920,13910,603
20240904,110100,7313479030,13910,13910,13920,13910,2987
20240904,110000,7271927120,13920,13920,13930,13920,1923
20240904,105900,7245157790,13920,13930,13930,13920,2855
20240904,105800,7205404990,13930,13940,13940,13930,134
20240904,105700,7203537590,13930,13920,13930,13920,92
20240904,105600,7202256280,13930,13930,13930,13920,569
20240904,105500,7194331110,13940,13920,13950,13920,1498
20240904,105400,7173460650,13930,13950,13950,13930,2814
20240904,105300,7134249890,13950,13950,13950,13950,449
20240904,105200,7127986340,13950,13950,13950,13940,212
20240904,105100,7125029540,13950,13940,13950,13940,1502
20240904,105000,7104076840,13940,13950,13950,13940,46
20240904,104900,7103435290,13940,13950,13950,13940,1221
20240904,104800,7086403920,13950,13940,13950,13940,2544
20240904,104700,7050930270,13930,13940,13940,13930,304
20240904,104600,7046695150,13930,13940,13940,13930,1458
20240904,104500,7026371080,13940,13950,13950,13940,198
20240904,104400,7023609090,13950,13960,13960,13940,571
20240904,104300,7015642310,13950,13960,13960,13950,977
20240904,104200,7002007350,13960,13960,13960,13950,619
20240904,104100,6993371780,13960,13960,13960,13950,743
20240904,104000,6982999550,13960,13960,13970,13950,634
20240904,103900,6974148820,13960,13960,13960,13960,250
20240904,103800,6970658820,13960,13980,13980,13950,470
20240904,103700,6964095440,13980,13990,13990,13980,4877
20240904,103600,6895896310,13990,13970,13990,13960,9379
20240904,103500,6764783050,13970,13970,13970,13960,1727
20240904,103400,6740656870,13970,13950,13970,13940,7074
20240904,103300,6641916790,13950,13930,13950,13930,6476
20240904,103200,6551630900,13930,13940,13940,13930,745
20240904,103100,6541246100,13930,13930,13940,13930,1765
20240904,103000,6516644910,13940,13930,13940,13930,6640
20240904,102900,6424149310,13920,13920,13930,13920,2791
20240904,102800,6385298510,13930,13930,13930,13920,132
20240904,102700,6383460030,13930,13920,13930,13910,2037
20240904,102600,6355104580,13920,13910,13920,13910,2126
20240904,102500,6325530790,13910,13910,13910,13900,4353
20240904,102400,6265000560,13910,13910,13910,13900,732
20240904,102300,6254818470,13910,13910,13930,13900,3654
20240904,102200,6204015270,13910,13930,13930,13910,809
20240904,102100,6192760690,13930,13910,13930,13910,619
20240904,102000,6184147950,13910,13920,13920,13900,1113
20240904,101900,6168666140,13920,13920,13920,13920,2887
20240904,101800,6128479100,13920,13930,13930,13920,759
20240904,101700,6117913690,13930,13940,13940,13930,1435
20240904,101600,6097923140,13940,13930,13940,13920,3438
20240904,101500,6050025860,13930,13920,13930,13920,3305
20240904,101400,6004004550,13930,13920,13930,13910,1744
20240904,101300,5979726320,13920,13900,13920,13900,2716
20240904,101200,5941941160,13910,13900,13910,13890,810
20240904,101100,5930686380,13900,13890,13900,13880,3429
20240904,101000,5883036360,13890,13880,13890,13880,2103
20240904,100900,5853829840,13870,13860,13890,13860,2538
20240904,100800,5818601940,13870,13890,13890,13860,811
20240904,100700,5807352660,13890,13880,13900,13870,3068
20240904,100600,5764743290,13880,13860,13880,13860,990
20240904,100500,5751010240,13860,13880,13890,13860,3622
20240904,100400,5700795000,13880,13870,13880,13860,1487
20240904,100300,5680184690,13870,13880,13890,13860,1770
20240904,100200,5655619880,13880,13840,13880,13840,3692
20240904,100100,5604473580,13850,13850,13860,13840,717
20240904,100000,5594543120,13850,13850,13850,13840,2319
20240904,095900,5562427110,13850,13850,13850,13840,1469
20240904,095800,5542081490,13850,13860,13860,13840,2487
20240904,095700,5507642610,13860,13870,13870,13850,1821
20240904,095600,5482403260,13860,13850,13870,13850,1493
20240904,095500,5461711490,13850,13870,13870,13850,5368
20240904,095400,5387318120,13870,13870,13880,13860,2716
20240904,095300,5349669630,13880,13870,13880,13870,2739
20240904,095200,5311677600,13870,13870,13880,13850,2398
20240904,095100,5278437100,13860,13890,13890,13840,7049
20240904,095000,5180726490,13890,13870,13890,13860,4924
20240904,094900,5112362880,13870,13860,13870,13860,853
20240904,094800,5100537990,13860,13840,13860,13830,3623
20240904,094700,5050388650,13840,13840,13840,13830,1622
20240904,094600,5027941200,13840,13840,13840,13840,1058
20240904,094500,5013298480,13840,13840,13850,13830,7530
20240904,094400,4909094560,13850,13850,13850,13840,1430
20240904,094300,4889291380,13850,13840,13850,13840,1678
20240904,094200,4866065810,13840,13860,13860,13840,5618
20240904,094100,4788306090,13860,13850,13860,13840,888
20240904,094000,4776009440,13850,13840,13850,13830,6401
20240904,093900,4687414900,13840,13870,13870,13840,40441
20240904,093800,4127253550,13870,13880,13880,13860,7907
20240904,093700,4017569630,13870,13880,13890,13870,5115
20240904,093600,3946574590,13890,13900,13900,13890,2408
20240904,093500,3913115950,13890,13900,13900,13890,1512
20240904,093400,3892111960,13900,13890,13900,13880,4330
20240904,093300,3831980870,13890,13900,13920,13880,3808
20240904,093200,3779072280,13900,13910,13930,13890,9824
20240904,093100,3642396090,13910,13880,13910,13880,3200
20240904,093000,3597935810,13890,13880,13890,13870,1812
20240904,092900,3572783960,13890,13900,13900,13880,9875
20240904,092800,3435630570,13900,13890,13900,13890,3734
20240904,092700,3383736290,13890,13900,13900,13890,856
20240904,092600,3371840590,13900,13890,13900,13880,1454
20240904,092500,3351649040,13880,13880,13890,13880,10943
20240904,092400,3199733560,13880,13870,13880,13860,3769
20240904,092300,3147458250,13870,13860,13870,13860,11406
20240904,092200,2989368310,13870,13880,13880,13860,20332
20240904,092100,2707465530,13870,13880,13880,13870,2769
20240904,092000,2669054750,13870,13880,13890,13870,5303
20240904,091900,2595478390,13890,13880,13890,13880,7214
20240904,091800,2495343110,13880,13880,13900,13880,10709
20240904,091700,2346645980,13890,13870,13890,13870,1796
20240904,091600,2321708220,13880,13910,13920,13870,20814
20240904,091500,2032558230,13920,13910,13920,13900,551
20240904,091400,2024894080,13910,13880,13910,13880,9795
20240904,091300,1888692650,13890,13890,13900,13880,9593
20240904,091200,1755499200,13890,13900,13910,13890,3662
20240904,091100,1704621390,13910,13890,13910,13890,1019
20240904,091000,1690460560,13890,13880,13910,13880,6541
20240904,090900,1599599010,13890,13910,13910,13880,11791
20240904,090800,1435762350,13900,13880,13920,13870,2393
20240904,090700,1402520870,13890,13920,13930,13880,10820
20240904,090600,1252089330,13920,13920,13930,13910,5522
20240904,090500,1175258150,13930,13920,13940,13910,7146
20240904,090400,1075729260,13920,13920,13930,13900,4162
20240904,090300,1017772700,13930,13910,13940,13900,8952
20240904,090200,893103920,13900,13860,13910,13840,10064
20240904,090100,753477550,13840,13850,13860,13820,15901
20240904,090000,533511970,13840,13900,13940,13840,38396