KissMeData/034220/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191500,25797171060,10630,10630,10630,10630,87712
20240903,191400,25797171060,10630,10630,10630,10630,0
20240903,191300,25797171060,10630,10630,10630,10630,0
20240903,191200,25797171060,10630,10630,10630,10630,0
20240903,191100,25797171060,10630,10630,10630,10630,0
20240903,191000,25797171060,10630,10630,10630,10630,0
20240903,190900,25797171060,10630,10630,10630,10630,0
20240903,190800,25797171060,10630,10630,10630,10630,0
20240903,190700,25797171060,10630,10630,10630,10630,0
20240903,190600,25797171060,10630,10630,10630,10630,0
20240903,190500,25797171060,10630,10630,10630,10630,0
20240903,190400,25797171060,10630,10630,10630,10630,0
20240903,190300,25797171060,10630,10630,10630,10630,0
20240903,190200,25797171060,10630,10630,10630,10630,0
20240903,190100,25797171060,10630,10630,10630,10630,0
20240903,190000,25797171060,10630,10630,10630,10630,0
20240903,185900,25797171060,10630,10630,10630,10630,0
20240903,185800,25797171060,10630,10630,10630,10630,0
20240903,185700,25797171060,10630,10630,10630,10630,0
20240903,185600,25797171060,10630,10630,10630,10630,0
20240903,185500,25797171060,10630,10630,10630,10630,0
20240903,185400,25797171060,10630,10630,10630,10630,0
20240903,185300,25797171060,10630,10630,10630,10630,0
20240903,185200,25797171060,10630,10630,10630,10630,0
20240903,185100,25797171060,10630,10630,10630,10630,0
20240903,185000,25797171060,10630,10630,10630,10630,0
20240903,184900,25797171060,10630,10630,10630,10630,0
20240903,184800,25797171060,10630,10630,10630,10630,0
20240903,184700,25797171060,10630,10630,10630,10630,0
20240903,184600,25797171060,10630,10630,10630,10630,0
20240903,184500,25797171060,10630,10630,10630,10630,87712
20240903,184400,25797171060,10630,10630,10630,10630,0
20240903,184300,25797171060,10630,10630,10630,10630,0
20240903,184200,25797171060,10630,10630,10630,10630,0
20240903,184100,25797171060,10630,10630,10630,10630,0
20240903,184000,25797171060,10630,10630,10630,10630,0
20240903,183900,25797171060,10630,10630,10630,10630,0
20240903,183800,25797171060,10630,10630,10630,10630,0
20240903,183700,25797171060,10630,10630,10630,10630,0
20240903,183600,25797171060,10630,10630,10630,10630,0
20240903,183500,25797171060,10630,10630,10630,10630,0
20240903,183400,25797171060,10630,10630,10630,10630,0
20240903,183300,25797171060,10630,10630,10630,10630,0
20240903,183200,25797171060,10630,10630,10630,10630,0
20240903,183100,25797171060,10630,10630,10630,10630,0
20240903,183000,25797171060,10630,10630,10630,10630,0
20240903,182900,25797171060,10630,10630,10630,10630,0
20240903,182800,25797171060,10630,10630,10630,10630,0
20240903,182700,25797171060,10630,10630,10630,10630,0
20240903,182600,25797171060,10630,10630,10630,10630,0
20240903,182500,25797171060,10630,10630,10630,10630,0
20240903,182400,25797171060,10630,10630,10630,10630,0
20240903,182300,25797171060,10630,10630,10630,10630,0
20240903,182200,25797171060,10630,10630,10630,10630,0
20240903,182100,25797171060,10630,10630,10630,10630,0
20240903,182000,25797171060,10630,10630,10630,10630,0
20240903,181900,25797171060,10630,10630,10630,10630,0
20240903,181800,25797171060,10630,10630,10630,10630,0
20240903,181700,25797171060,10630,10630,10630,10630,0
20240903,181600,25797171060,10630,10630,10630,10630,0
20240903,181500,25797171060,10630,10630,10630,10630,87712
20240903,181400,25797171060,10630,10630,10630,10630,0
20240903,181300,25797171060,10630,10630,10630,10630,0
20240903,181200,25797171060,10630,10630,10630,10630,0
20240903,181100,25797171060,10630,10630,10630,10630,0
20240903,181000,25797171060,10630,10630,10630,10630,0
20240903,180900,25797171060,10630,10630,10630,10630,0
20240903,180800,25797171060,10630,10630,10630,10630,0
20240903,180700,25797171060,10630,10630,10630,10630,0
20240903,180600,25797171060,10630,10630,10630,10630,0
20240903,180500,25797171060,10630,10630,10630,10630,0
20240903,180400,25797171060,10630,10630,10630,10630,0
20240903,180300,25797171060,10630,10630,10630,10630,0
20240903,180200,25797171060,10630,10630,10630,10630,0
20240903,180100,25797171060,10630,10630,10630,10630,0
20240903,180000,25797171060,10630,10630,10630,10630,0
20240903,175900,25797171060,10630,10630,10630,10630,0
20240903,175800,25797171060,10630,10630,10630,10630,0
20240903,175700,25797171060,10630,10630,10630,10630,0
20240903,175600,25797171060,10630,10630,10630,10630,0
20240903,175500,25797171060,10630,10630,10630,10630,0
20240903,175400,25797171060,10630,10630,10630,10630,0
20240903,175300,25797171060,10630,10630,10630,10630,0
20240903,175200,25797171060,10630,10630,10630,10630,0
20240903,175100,25797171060,10630,10630,10630,10630,0
20240903,175000,25797171060,10630,10630,10630,10630,0
20240903,174900,25797171060,10630,10630,10630,10630,0
20240903,174800,25797171060,10630,10630,10630,10630,0
20240903,174700,25797171060,10630,10630,10630,10630,0
20240903,174600,25797171060,10630,10630,10630,10630,0
20240903,174500,25797171060,10630,10630,10630,10630,87712
20240903,174400,25797171060,10630,10630,10630,10630,0
20240903,174300,25797171060,10630,10630,10630,10630,0
20240903,174200,25797171060,10630,10630,10630,10630,0
20240903,174100,25797171060,10630,10630,10630,10630,0
20240903,174000,25797171060,10630,10630,10630,10630,0
20240903,173900,25797171060,10630,10630,10630,10630,0
20240903,173800,25797171060,10630,10630,10630,10630,0
20240903,173700,25797171060,10630,10630,10630,10630,0
20240903,173600,25797171060,10630,10630,10630,10630,0
20240903,173500,25797171060,10630,10630,10630,10630,0
20240903,173400,25797171060,10630,10630,10630,10630,0
20240903,173300,25797171060,10630,10630,10630,10630,0
20240903,173200,25797171060,10630,10630,10630,10630,0
20240903,173100,25797171060,10630,10630,10630,10630,0
20240903,173000,25797171060,10630,10630,10630,10630,0
20240903,172900,25797171060,10630,10630,10630,10630,0
20240903,172800,25797171060,10630,10630,10630,10630,0
20240903,172700,25797171060,10630,10630,10630,10630,0
20240903,172600,25797171060,10630,10630,10630,10630,0
20240903,172500,25797171060,10630,10630,10630,10630,0
20240903,172400,25797171060,10630,10630,10630,10630,0
20240903,172300,25797171060,10630,10630,10630,10630,0
20240903,172200,25797171060,10630,10630,10630,10630,0
20240903,172100,25797171060,10630,10630,10630,10630,0
20240903,172000,25797171060,10630,10630,10630,10630,0
20240903,171900,25797171060,10630,10630,10630,10630,0
20240903,171800,25797171060,10630,10630,10630,10630,0
20240903,171700,25797171060,10630,10630,10630,10630,0
20240903,171600,25797171060,10630,10630,10630,10630,0
20240903,171500,25797171060,10630,10630,10630,10630,87712
20240903,171400,25797171060,10630,10630,10630,10630,0
20240903,171300,25797171060,10630,10630,10630,10630,0
20240903,171200,25797171060,10630,10630,10630,10630,0
20240903,171100,25797171060,10630,10630,10630,10630,0
20240903,171000,25797171060,10630,10630,10630,10630,0
20240903,170900,25797171060,10630,10630,10630,10630,0
20240903,170800,25797171060,10630,10630,10630,10630,0
20240903,170700,25797171060,10630,10630,10630,10630,0
20240903,170600,25797171060,10630,10630,10630,10630,0
20240903,170500,25797171060,10630,10630,10630,10630,0
20240903,170400,25797171060,10630,10630,10630,10630,0
20240903,170300,25797171060,10630,10630,10630,10630,0
20240903,170200,25797171060,10630,10630,10630,10630,0
20240903,170100,25797171060,10630,10630,10630,10630,0
20240903,170000,25797171060,10630,10630,10630,10630,0
20240903,165900,25797171060,10630,10630,10630,10630,0
20240903,165800,25797171060,10630,10630,10630,10630,0
20240903,165700,25797171060,10630,10630,10630,10630,0
20240903,165600,25797171060,10630,10630,10630,10630,0
20240903,165500,25797171060,10630,10630,10630,10630,0
20240903,165400,25797171060,10630,10630,10630,10630,0
20240903,165300,25797171060,10630,10630,10630,10630,0
20240903,165200,25797171060,10630,10630,10630,10630,0
20240903,165100,25797171060,10630,10630,10630,10630,0
20240903,165000,25797171060,10630,10630,10630,10630,0
20240903,164900,25797171060,10630,10630,10630,10630,0
20240903,164800,25797171060,10630,10630,10630,10630,0
20240903,164700,25797171060,10630,10630,10630,10630,0
20240903,164600,25797171060,10630,10630,10630,10630,0
20240903,164500,25797171060,10630,10630,10630,10630,87712
20240903,164400,25797171060,10630,10630,10630,10630,0
20240903,164300,25797171060,10630,10630,10630,10630,0
20240903,164200,25797171060,10630,10630,10630,10630,0
20240903,164100,25797171060,10630,10630,10630,10630,0
20240903,164000,25797171060,10630,10630,10630,10630,0
20240903,163900,25797171060,10630,10630,10630,10630,0
20240903,163800,25797171060,10630,10630,10630,10630,0
20240903,163700,25797171060,10630,10630,10630,10630,0
20240903,163600,25797171060,10630,10630,10630,10630,0
20240903,163500,25797171060,10630,10630,10630,10630,0
20240903,163400,25797171060,10630,10630,10630,10630,0
20240903,163300,25797171060,10630,10630,10630,10630,0
20240903,163200,25797171060,10630,10630,10630,10630,0
20240903,163100,25797171060,10630,10630,10630,10630,0
20240903,163000,25797171060,10630,10630,10630,10630,0
20240903,162900,25797171060,10630,10630,10630,10630,0
20240903,162800,25797171060,10630,10630,10630,10630,0
20240903,162700,25797171060,10630,10630,10630,10630,0
20240903,162600,25797171060,10630,10630,10630,10630,0
20240903,162500,25797171060,10630,10630,10630,10630,0
20240903,162400,25797171060,10630,10630,10630,10630,0
20240903,162300,25797171060,10630,10630,10630,10630,0
20240903,162200,25797171060,10630,10630,10630,10630,0
20240903,162100,25797171060,10630,10630,10630,10630,0
20240903,162000,25797171060,10630,10630,10630,10630,0
20240903,161900,25797171060,10630,10630,10630,10630,0
20240903,161800,25797171060,10630,10630,10630,10630,0
20240903,161700,25797171060,10630,10630,10630,10630,0
20240903,161600,25797171060,10630,10630,10630,10630,0
20240903,161500,25797171060,10630,10630,10630,10630,87712
20240903,161400,25797171060,10630,10630,10630,10630,0
20240903,161300,25797171060,10630,10630,10630,10630,0
20240903,161200,25797171060,10630,10630,10630,10630,0
20240903,161100,25797171060,10630,10630,10630,10630,0
20240903,161000,25797171060,10630,10630,10630,10630,0
20240903,160900,25797171060,10630,10630,10630,10630,0
20240903,160800,25797171060,10630,10630,10630,10630,0
20240903,160700,25797171060,10630,10630,10630,10630,0
20240903,160600,25797171060,10630,10630,10630,10630,0
20240903,160500,25797171060,10630,10630,10630,10630,0
20240903,160400,25797171060,10630,10630,10630,10630,0
20240903,160300,25797171060,10630,10630,10630,10630,0
20240903,160200,25797171060,10630,10630,10630,10630,0
20240903,160100,25797171060,10630,10630,10630,10630,0
20240903,160000,25797171060,10630,10630,10630,10630,0
20240903,155900,25797171060,10630,10630,10630,10630,0
20240903,155800,25797171060,10630,10630,10630,10630,0
20240903,155700,25797171060,10630,10630,10630,10630,0
20240903,155600,25797171060,10630,10630,10630,10630,0
20240903,155500,25797171060,10630,10630,10630,10630,0
20240903,155400,25797171060,10630,10630,10630,10630,0
20240903,155300,25797171060,10630,10630,10630,10630,0
20240903,155200,25797171060,10630,10630,10630,10630,0
20240903,155100,25797171060,10630,10630,10630,10630,0
20240903,155000,25797171060,10630,10630,10630,10630,0
20240903,154900,25797171060,10630,10630,10630,10630,0
20240903,154800,25797171060,10630,10630,10630,10630,0
20240903,154700,25797171060,10630,10630,10630,10630,0
20240903,154600,25797171060,10630,10630,10630,10630,0
20240903,154500,25797171060,10630,10630,10630,10630,87712
20240903,154400,25797171060,10630,10630,10630,10630,0
20240903,154300,25797171060,10630,10630,10630,10630,0
20240903,154200,25797171060,10630,10630,10630,10630,0
20240903,154100,25797171060,10630,10630,10630,10630,0
20240903,154000,25797171060,10630,10630,10630,10630,0
20240903,153900,25797171060,10630,10630,10630,10630,0
20240903,153800,25797171060,10630,10630,10630,10630,0
20240903,153700,25797171060,10630,10630,10630,10630,0
20240903,153600,25797171060,10630,10630,10630,10630,0
20240903,153500,25797171060,10630,10630,10630,10630,0
20240903,153400,25797171060,10630,10630,10630,10630,0
20240903,153300,25797171060,10630,10630,10630,10630,0
20240903,153200,25797171060,10630,10630,10630,10630,0
20240903,153100,25797171060,10630,10630,10630,10630,0
20240903,153000,25797171060,10630,10630,10630,10630,87712
20240903,152900,24864792500,10640,10640,10640,10640,0
20240903,152800,24864792500,10640,10640,10640,10640,0
20240903,152700,24864792500,10640,10640,10640,10640,0
20240903,152600,24864792500,10640,10640,10640,10640,0
20240903,152500,24864792500,10640,10640,10640,10640,0
20240903,152400,24864792500,10640,10640,10640,10640,0
20240903,152300,24864792500,10640,10640,10640,10640,0
20240903,152200,24864792500,10640,10640,10640,10640,0
20240903,152100,24864792500,10640,10640,10640,10640,0
20240903,152000,24864792500,10640,10640,10640,10640,0
20240903,151900,24864792500,10640,10650,10650,10640,5033
20240903,151800,24811197770,10640,10650,10650,10640,9931
20240903,151700,24705439560,10650,10650,10660,10650,7773
20240903,151600,24622610040,10650,10650,10660,10650,1298
20240903,151500,24608784890,10650,10650,10660,10640,3809
20240903,151400,24568216520,10650,10650,10660,10640,1167
20240903,151300,24555789060,10650,10650,10650,10640,6899
20240903,151200,24482332230,10640,10640,10650,10640,2286
20240903,151100,24458006840,10640,10650,10650,10640,7222
20240903,151000,24381122060,10640,10640,10650,10640,4582
20240903,150900,24332341630,10650,10650,10660,10640,7429
20240903,150800,24253225460,10650,10650,10660,10650,1913
20240903,150700,24232850580,10650,10650,10660,10640,7754
20240903,150600,24150261760,10640,10640,10650,10640,3974
20240903,150500,24107977800,10640,10640,10650,10640,2780
20240903,150400,24078396040,10640,10640,10650,10640,4157
20240903,150300,24034157040,10640,10640,10650,10640,2467
20240903,150200,24007903110,10640,10650,10660,10640,2833
20240903,150100,23977731750,10660,10650,10660,10650,2241
20240903,150000,23953864920,10650,10650,10650,10640,5603
20240903,145900,23894209480,10640,10650,10650,10640,5986
20240903,145800,23830516240,10640,10650,10650,10640,3275
20240903,145700,23795662010,10640,10640,10650,10640,2059
20240903,145600,23773753550,10650,10640,10650,10640,3271
20240903,145500,23738945660,10640,10650,10650,10640,10530
20240903,145400,23626820800,10650,10650,10660,10650,4352
20240903,145300,23580466310,10650,10650,10660,10650,7643
20240903,145200,23499068260,10650,10660,10660,10650,1753
20240903,145100,23480388010,10660,10660,10670,10660,2257
20240903,145000,23456327650,10660,10660,10670,10660,1948
20240903,144900,23435559450,10660,10650,10670,10650,4348
20240903,144800,23389210940,10650,10650,10660,10650,1485
20240903,144700,23373395360,10650,10650,10660,10650,3795
20240903,144600,23332956260,10650,10650,10660,10650,1742
20240903,144500,23314403230,10650,10660,10670,10650,3946
20240903,144400,23272341190,10660,10660,10680,10660,2689
20240903,144300,23243658670,10660,10660,10670,10660,2809
20240903,144200,23213703000,10660,10670,10670,10660,4784
20240903,144100,23162687160,10660,10660,10670,10660,1912
20240903,144000,23142300430,10670,10650,10670,10650,3985
20240903,143900,23099808180,10650,10660,10670,10650,4656
20240903,143800,23050182340,10650,10650,10670,10650,2454
20240903,143700,23024028690,10650,10650,10660,10650,4423
20240903,143600,22976901280,10650,10660,10660,10650,3105
20240903,143500,22943823440,10660,10660,10670,10660,2279
20240903,143400,22919526610,10660,10670,10670,10660,2258
20240903,143300,22895455310,10660,10660,10670,10660,2881
20240903,143200,22864743760,10660,10660,10670,10660,2386
20240903,143100,22839308880,10660,10670,10670,10660,2815
20240903,143000,22809291090,10660,10670,10670,10660,1760
20240903,142900,22790529270,10670,10660,10670,10650,1983
20240903,142800,22769389890,10660,10660,10670,10650,2552
20240903,142700,22742196380,10660,10650,10680,10650,13720
20240903,142600,22595893100,10650,10650,10660,10650,4829
20240903,142500,22544461650,10650,10660,10670,10650,2742
20240903,142400,22515244840,10650,10660,10670,10650,3644
20240903,142300,22476408280,10660,10650,10670,10650,4004
20240903,142200,22433733070,10660,10650,10660,10650,5524
20240903,142100,22374866870,10650,10650,10660,10650,4827
20240903,142000,22323436780,10650,10650,10670,10650,4429
20240903,141900,22276249070,10650,10650,10660,10650,2803
20240903,141800,22246389370,10650,10660,10660,10650,3600
20240903,141700,22208031120,10660,10660,10670,10660,1938
20240903,141600,22187371310,10660,10650,10660,10650,3781
20240903,141500,22147086570,10650,10670,10670,10650,4030
20240903,141400,22104130110,10660,10660,10670,10660,4997
20240903,141300,22050852090,10660,10660,10660,10660,2387
20240903,141200,22025406670,10660,10660,10670,10660,3373
20240903,141100,21989449200,10660,10660,10670,10660,2841
20240903,141000,21959163780,10660,10660,10670,10660,2698
20240903,140900,21930402040,10660,10660,10670,10660,2020
20240903,140800,21908859480,10660,10670,10670,10660,2908
20240903,140700,21877856570,10660,10660,10670,10660,3479
20240903,140600,21840754510,10660,10660,10670,10660,2256
20240903,140500,21816703870,10660,10660,10670,10660,3714
20240903,140400,21777101240,10660,10660,10670,10660,3439
20240903,140300,21740441360,10660,10660,10670,10660,2377
20240903,140200,21715100520,10660,10660,10670,10660,3736
20240903,140100,21675267670,10670,10670,10670,10660,2451
20240903,140000,21649135050,10670,10680,10680,10660,2807
20240903,135900,21619189700,10670,10670,10680,10660,2547
20240903,135800,21592017260,10670,10660,10670,10660,2369
20240903,135700,21566742140,10660,10670,10680,10660,2593
20240903,135600,21539076240,10670,10670,10680,10670,5619
20240903,135500,21479108090,10670,10670,10680,10670,7521
20240903,135400,21398858730,10670,10670,10680,10670,2714
20240903,135300,21369890140,10670,10670,10680,10670,3763
20240903,135200,21329717290,10670,10680,10680,10670,2807
20240903,135100,21299755790,10680,10670,10680,10670,5441
20240903,135000,21241647410,10670,10680,10690,10670,4381
20240903,134900,21194859330,10680,10670,10690,10670,3055
20240903,134800,21162233480,10680,10670,10680,10670,2135
20240903,134700,21139441250,10670,10670,10680,10670,1663
20240903,134600,21121680810,10670,10680,10690,10670,3083
20240903,134500,21088753150,10680,10670,10690,10670,5658
20240903,134400,21028322720,10670,10670,10680,10660,3074
20240903,134300,20995523690,10680,10660,10680,10660,2065
20240903,134200,20973487120,10660,10670,10670,10660,4362
20240903,134100,20926955600,10670,10680,10680,10660,3593
20240903,134000,20888618210,10670,10670,10680,10660,2450
20240903,133900,20862481670,10660,10660,10680,10660,10552
20240903,133800,20749932040,10660,10670,10680,10660,10511
20240903,133700,20637780510,10670,10670,10680,10670,15100
20240903,133600,20476651680,10670,10680,10680,10670,15466
20240903,133500,20311501220,10680,10680,10690,10680,3110
20240903,133400,20278281990,10690,10690,10690,10680,9618
20240903,133300,20175503300,10690,10690,10700,10690,3475
20240903,133200,20138355430,10690,10690,10700,10690,1905
20240903,133100,20117988350,10690,10690,10700,10690,2548
20240903,133000,20090749380,10690,10700,10700,10690,2432
20240903,132900,20064746790,10690,10690,10700,10690,3782
20240903,132800,20024304850,10690,10690,10690,10690,3082
20240903,132700,19991358270,10690,10690,10700,10690,3145
20240903,132600,19957733560,10690,10690,10700,10690,1536
20240903,132500,19941306230,10690,10700,10700,10690,1746
20240903,132400,19922629350,10690,10690,10700,10690,6541
20240903,132300,19852649810,10690,10690,10700,10690,1945
20240903,132200,19831854810,10690,10690,10700,10690,1858
20240903,132100,19811981820,10690,10690,10700,10690,754
20240903,132000,19803921370,10690,10690,10700,10690,1498
20240903,131900,19787907740,10700,10690,10700,10690,826
20240903,131800,19779077580,10690,10680,10690,10680,2061
20240903,131700,19757046940,10680,10690,10700,10680,1457
20240903,131600,19741474970,10680,10680,10700,10680,17229
20240903,131500,19557317670,10680,10680,10690,10670,4900
20240903,131400,19504990130,10680,10680,10690,10680,1556
20240903,131300,19488371230,10680,10680,10680,10670,1661
20240903,131200,19470634760,10680,10670,10680,10670,1467
20240903,131100,19454978480,10680,10670,10680,10670,1433
20240903,131000,19439678600,10670,10680,10690,10670,4533
20240903,130900,19391275890,10680,10680,10680,10670,2340
20240903,130800,19366286520,10670,10670,10680,10670,1985
20240903,130700,19345095600,10670,10670,10680,10670,2112
20240903,130600,19322544470,10670,10680,10680,10670,1304
20240903,130500,19308618120,10680,10680,10690,10680,1713
20240903,130400,19290321230,10680,10680,10690,10670,4470
20240903,130300,19242592100,10670,10680,10690,10670,4423
20240903,130200,19195353640,10680,10680,10690,10670,1895
20240903,130100,19175115460,10680,10680,10690,10670,1092
20240903,130000,19163455190,10680,10670,10690,10670,2046
20240903,125900,19141604370,10670,10670,10680,10670,3092
20240903,125800,19108592050,10670,10670,10680,10670,1245
20240903,125700,19095301510,10670,10670,10680,10670,2155
20240903,125600,19072301240,10680,10670,10680,10670,1256
20240903,125500,19058898550,10680,10680,10690,10670,1758
20240903,125400,19040124650,10680,10680,10690,10670,4603
20240903,125300,18990970210,10680,10690,10690,10680,819
20240903,125200,18982222870,10680,10670,10690,10670,4682
20240903,125100,18932219960,10670,10680,10690,10670,4938
20240903,125000,18879482220,10680,10680,10690,10680,929
20240903,124900,18869555340,10680,10690,10690,10680,2840
20240903,124800,18839203530,10690,10680,10700,10680,6852
20240903,124700,18765959620,10680,10680,10690,10680,604
20240903,124600,18759507490,10680,10680,10680,10680,1077
20240903,124500,18748005130,10680,10690,10690,10680,2934
20240903,124400,18716657630,10680,10680,10690,10680,1332
20240903,124300,18702430190,10680,10680,10690,10670,940
20240903,124200,18692390720,10670,10680,10690,10670,6737
20240903,124100,18620441200,10680,10680,10690,10680,2000
20240903,124000,18599077480,10680,10680,10680,10670,1985
20240903,123900,18577883050,10680,10670,10680,10670,652
20240903,123800,18570922750,10670,10680,10680,10670,7188
20240903,123700,18494166650,10670,10670,10680,10660,1667
20240903,123600,18476379500,10670,10670,10680,10670,2151
20240903,123500,18453426620,10670,10680,10680,10670,8996
20240903,123400,18357437760,10670,10680,10680,10670,1592
20240903,123300,18340443000,10670,10660,10680,10660,3293
20240903,123200,18305304690,10670,10660,10670,10660,4569
20240903,123100,18256561200,10660,10670,10670,10660,4623
20240903,123000,18207243760,10660,10660,10670,10660,3310
20240903,122900,18171936160,10660,10660,10670,10660,2705
20240903,122800,18143081850,10660,10660,10670,10660,1613
20240903,122700,18125885410,10660,10660,10670,10650,3532
20240903,122600,18088240750,10660,10650,10660,10650,3661
20240903,122500,18049218430,10650,10650,10660,10650,1550
20240903,122400,18032708570,10650,10660,10660,10650,6911
20240903,122300,17959047850,10670,10660,10670,10650,2298
20240903,122200,17934551950,10660,10660,10670,10650,1437
20240903,122100,17919235030,10650,10660,10670,10650,2173
20240903,122000,17896075830,10650,10640,10660,10640,12538
20240903,121900,17762546280,10640,10640,10650,10640,1865
20240903,121800,17742697460,10640,10640,10650,10640,3016
20240903,121700,17710595000,10640,10640,10650,10640,2631
20240903,121600,17682595420,10650,10630,10650,10630,2141
20240903,121500,17659820470,10630,10640,10650,10630,7647
20240903,121400,17578458360,10640,10650,10650,10630,14275
20240903,121300,17426572970,10640,10650,10650,10640,2740
20240903,121200,17397408510,10640,10650,10650,10640,9319
20240903,121100,17298253230,10640,10640,10650,10630,2484
20240903,121000,17271828310,10640,10640,10650,10630,4262
20240903,120900,17226487600,10640,10630,10650,10630,5394
20240903,120800,17169087590,10640,10640,10650,10630,9515
20240903,120700,17067908560,10650,10650,10660,10630,47296
20240903,120600,16564363670,10650,10670,10670,10650,15710
20240903,120500,16396863100,10670,10670,10680,10660,4236
20240903,120400,16351664380,10660,10660,10670,10660,3614
20240903,120300,16313114170,10660,10660,10670,10660,1834
20240903,120200,16293557330,10660,10660,10670,10650,5470
20240903,120100,16235243830,10660,10660,10670,10650,3765
20240903,120000,16195105290,10660,10660,10670,10650,4468
20240903,115900,16147475750,10660,10660,10660,10650,4010
20240903,115800,16104738380,10660,10660,10670,10650,15078
20240903,115700,15944018700,10670,10670,10680,10660,16396
20240903,115600,15769164760,10670,10680,10690,10660,29216
20240903,115500,15457287960,10690,10690,10700,10680,3694
20240903,115400,15417802650,10690,10680,10700,10680,1995
20240903,115300,15396475840,10680,10680,10700,10680,1917
20240903,115200,15375994870,10690,10690,10710,10680,15128
20240903,115100,15214256050,10700,10710,10720,10690,18430
20240903,115000,15016991310,10710,10720,10720,10710,1545
20240903,114900,15000438510,10710,10720,10720,10710,1720
20240903,114800,14982005900,10710,10710,10720,10710,1973
20240903,114700,14960867990,10720,10710,10720,10710,2182
20240903,114600,14937484980,10710,10710,10720,10700,1470
20240903,114500,14921741870,10720,10710,10720,10700,7000
20240903,114400,14846767140,10700,10700,10710,10700,6310
20240903,114300,14779198950,10700,10690,10700,10690,6056
20240903,114200,14714403790,10690,10690,10700,10690,1594
20240903,114100,14697360430,10690,10690,10700,10690,1086
20240903,114000,14685748930,10690,10690,10700,10690,2381
20240903,113900,14660283270,10690,10690,10700,10690,1020
20240903,113800,14649378070,10690,10680,10700,10680,3003
20240903,113700,14617280160,10680,10700,10700,10680,8631
20240903,113600,14525017450,10690,10700,10700,10690,1908
20240903,113500,14504611320,10690,10690,10700,10690,3003
20240903,113400,14472495570,10690,10700,10700,10690,3472
20240903,113300,14435367090,10700,10700,10700,10690,894
20240903,113200,14425809430,10690,10690,10700,10690,1526
20240903,113100,14409496230,10690,10700,10700,10680,3134
20240903,113000,14375978540,10690,10690,10700,10680,8283
20240903,112900,14287448690,10690,10690,10700,10680,4451
20240903,112800,14239852860,10700,10690,10700,10680,7233
20240903,112700,14162561270,10690,10700,10700,10680,9460
20240903,112600,14061411850,10690,10700,10710,10690,26116
20240903,112500,13782130560,10700,10700,10710,10690,4965
20240903,112400,13728999190,10690,10700,10710,10690,7872
20240903,112300,13644776990,10690,10700,10700,10690,4693
20240903,112200,13594570270,10690,10690,10700,10680,2543
20240903,112100,13567385350,10680,10690,10700,10680,7111
20240903,112000,13491385800,10690,10690,10700,10680,2239
20240903,111900,13467460010,10690,10690,10690,10680,4244
20240903,111800,13422114190,10680,10700,10700,10660,28677
20240903,111700,13115814110,10690,10690,10710,10690,4959
20240903,111600,13062787760,10690,10690,10700,10680,7193
20240903,111500,12985875260,10690,10690,10700,10680,4273
20240903,111400,12940192360,10690,10690,10700,10680,3425
20240903,111300,12903581410,10690,10680,10700,10680,5581
20240903,111200,12843932480,10680,10680,10690,10680,7808
20240903,111100,12760541890,10690,10670,10690,10670,10521
20240903,111000,12648188430,10670,10670,10680,10670,6295
20240903,110900,12580991580,10670,10670,10680,10670,6086
20240903,110800,12516029370,10680,10710,10720,10670,42353
20240903,110700,12063415870,10720,10700,10720,10700,4041
20240903,110600,12020153430,10700,10700,10720,10700,4148
20240903,110500,11975737510,10700,10720,10730,10700,16764
20240903,110400,11796189940,10720,10680,10720,10680,26681
20240903,110300,11510956700,10690,10690,10720,10680,12168
20240903,110200,11380849570,10690,10730,10740,10670,53053
20240903,110100,10812859680,10730,10730,10740,10730,3067
20240903,110000,10779941730,10730,10750,10750,10730,14290
20240903,105900,10626544140,10750,10770,10770,10740,30120
20240903,105800,10302595110,10760,10770,10780,10760,9557
20240903,105700,10199673780,10760,10770,10770,10760,4795
20240903,105600,10148048600,10770,10790,10790,10760,35135
20240903,105500,9769549890,10790,10810,10810,10780,34957
20240903,105400,9392124970,10810,10810,10820,10810,1870
20240903,105300,9371902680,10810,10810,10810,10800,2701
20240903,105200,9342708510,10810,10810,10820,10800,8761
20240903,105100,9247971710,10820,10810,10820,10810,3154
20240903,105000,9213876320,10820,10820,10820,10810,6108
20240903,104900,9147841760,10820,10810,10820,10800,2601
20240903,104800,9119725570,10800,10830,10840,10800,27054
20240903,104700,8827150810,10840,10830,10840,10820,1941
20240903,104600,8806132890,10820,10830,10830,10820,3288
20240903,104500,8770534820,10830,10820,10830,10820,1234
20240903,104400,8757174240,10820,10820,10830,10820,10909
20240903,104300,8639136810,10830,10830,10830,10820,3198
20240903,104200,8604506720,10840,10830,10840,10820,940
20240903,104100,8594326330,10840,10840,10840,10820,11710
20240903,104000,8467455870,10840,10860,10860,10840,13579
20240903,103900,8320175120,10860,10860,10860,10850,1443
20240903,103800,8304505070,10860,10860,10870,10850,738
20240903,103700,8296490950,10860,10850,10860,10850,1164
20240903,103600,8283853810,10860,10860,10860,10850,1608
20240903,103500,8266396060,10860,10850,10860,10850,4208
20240903,103400,8220701130,10850,10870,10870,10850,14396
20240903,103300,8064310040,10880,10880,10890,10870,4119
20240903,103200,8019504440,10880,10880,10880,10870,780
20240903,103100,8011020720,10880,10880,10880,10870,915
20240903,103000,8001071310,10880,10870,10890,10870,5104
20240903,102900,7945540710,10870,10870,10880,10870,217
20240903,102800,7943181590,10870,10870,10870,10870,1080
20240903,102700,7931441990,10860,10890,10900,10860,10098
20240903,102600,7821631700,10890,10880,10890,10880,997
20240903,102500,7810776110,10890,10890,10890,10880,1213
20240903,102400,7797571600,10880,10900,10900,10880,5625
20240903,102300,7736295030,10890,10900,10900,10890,941
20240903,102200,7726045090,10890,10880,10900,10880,7295
20240903,102100,7646556050,10880,10880,10880,10870,952
20240903,102000,7636200500,10880,10880,10900,10870,2567
20240903,101900,7608251000,10880,10880,10890,10870,1138
20240903,101800,7595869860,10870,10880,10880,10870,302
20240903,101700,7592585000,10890,10860,10890,10860,5345
20240903,101600,7534472350,10850,10870,10870,10850,12667
20240903,101500,7396945980,10870,10880,10890,10860,5511
20240903,101400,7336978490,10880,10880,10890,10870,7679
20240903,101300,7253429720,10880,10850,10890,10850,8345
20240903,101200,7162675780,10850,10840,10860,10840,4445
20240903,101100,7114452540,10850,10850,10850,10840,6469
20240903,101000,7044288340,10850,10850,10860,10840,5318
20240903,100900,6986574640,10860,10840,10860,10830,22375
20240903,100800,6744193280,10840,10860,10860,10840,6431
20240903,100700,6674437350,10860,10850,10860,10840,9703
20240903,100600,6569152950,10850,10810,10850,10810,15559
20240903,100500,6400685790,10810,10820,10830,10790,23996
20240903,100400,6141359510,10820,10820,10830,10810,12054
20240903,100300,6010928920,10820,10840,10850,10800,48455
20240903,100200,5486834780,10840,10830,10840,10820,9470
20240903,100100,5384275440,10830,10810,10830,10800,13186
20240903,100000,5241587570,10800,10820,10830,10780,44382
20240903,095900,4762141910,10840,10830,10860,10820,20522
20240903,095800,4539745680,10840,10870,10880,10840,28901
20240903,095700,4225979990,10870,10890,10890,10860,28121
20240903,095600,3920197980,10900,10940,10950,10880,31445
20240903,095500,3577201450,10940,10950,10950,10940,7867
20240903,095400,3491107950,10940,10950,10960,10930,7931
20240903,095300,3404287020,10950,10970,10970,10930,16612
20240903,095200,3222370940,10970,11000,11000,10960,21684
20240903,095100,2984249560,11000,10990,11000,10990,1971
20240903,095000,2962585260,10990,10990,11000,10980,6483
20240903,094900,2891343320,10990,11030,11030,10980,25810
20240903,094800,2607291710,11020,11060,11060,11020,31513
20240903,094700,2259457500,11050,11090,11100,11040,37554
20240903,094600,1844081210,11090,11080,11100,11080,1781
20240903,094500,1824337690,11090,11080,11090,11080,1776
20240903,094400,1804655420,11080,11100,11100,11080,10063
20240903,094300,1693068610,11100,11090,11110,11090,2492
20240903,094200,1665418280,11090,11110,11120,11090,9267
20240903,094100,1562533020,11110,11110,11130,11110,1930
20240903,094000,1541080490,11120,11130,11130,11110,2542
20240903,093900,1512820360,11130,11110,11130,11110,1825
20240903,093800,1492531290,11110,11120,11120,11110,1432
20240903,093700,1476618960,11110,11110,11120,11110,3745
20240903,093600,1435003410,11120,11140,11140,11110,7905
20240903,093500,1347071060,11140,11130,11140,11120,5111
20240903,093400,1290188690,11140,11130,11140,11130,1354
20240903,093300,1275117050,11140,11140,11150,11120,8099
20240903,093200,1184926840,11150,11170,11170,11130,9854
20240903,093100,1075093470,11170,11190,11190,11160,12490
20240903,093000,935606810,11190,11210,11210,11180,5015
20240903,092900,879500120,11200,11210,11210,11190,4116
20240903,092800,833387820,11210,11240,11240,11210,3140
20240903,092700,798136690,11240,11260,11260,11220,1808
20240903,092600,777814660,11260,11270,11270,11260,814
20240903,092500,768645030,11270,11260,11270,11260,810
20240903,092400,759522840,11260,11260,11260,11210,1744
20240903,092300,739922450,11260,11250,11260,11250,1269
20240903,092200,725636410,11260,11260,11270,11250,1824
20240903,092100,705097240,11250,11250,11260,11210,3390
20240903,092000,666984260,11250,11240,11250,11230,1838
20240903,091900,646333880,11250,11230,11250,11210,1847
20240903,091800,625587480,11230,11200,11230,11180,3758
20240903,091700,583498060,11200,11190,11200,11190,1857
20240903,091600,562709130,11190,11180,11190,11170,2456
20240903,091500,535254010,11180,11190,11190,11180,3688
20240903,091400,494021030,11190,11190,11200,11190,4668
20240903,091300,441777740,11200,11190,11200,11190,1271
20240903,091200,427545610,11200,11200,11210,11200,2458
20240903,091100,400015810,11200,11220,11220,11200,2832
20240903,091000,368273780,11220,11210,11220,11210,1032
20240903,090900,356699360,11210,11220,11230,11200,1900
20240903,090800,335389380,11230,11250,11260,11220,2034
20240903,090700,312547290,11240,11280,11280,11240,5176
20240903,090600,254210690,11290,11310,11310,11290,1767
20240903,090500,234243230,11300,11320,11320,11300,2541
20240903,090400,205507470,11320,11310,11320,11280,7859
20240903,090300,116680830,11310,11300,11320,11290,1694
20240903,090200,97527400,11300,11300,11320,11270,3429
20240903,090100,58769670,11280,11280,11310,11280,2020
20240903,090000,35954730,11300,11300,11300,11280,2763