KissMeData/024110/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,190700,19755958580,13440,13440,13440,13440,61225
20240911,190600,19755958580,13440,13440,13440,13440,0
20240911,190500,19755958580,13440,13440,13440,13440,0
20240911,190400,19755958580,13440,13440,13440,13440,0
20240911,190300,19755958580,13440,13440,13440,13440,0
20240911,190200,19755958580,13440,13440,13440,13440,0
20240911,190100,19755958580,13440,13440,13440,13440,0
20240911,190000,19755958580,13440,13440,13440,13440,0
20240911,185900,19755958580,13440,13440,13440,13440,0
20240911,185800,19755958580,13440,13440,13440,13440,0
20240911,185700,19755958580,13440,13440,13440,13440,0
20240911,185600,19755958580,13440,13440,13440,13440,0
20240911,185500,19755958580,13440,13440,13440,13440,0
20240911,185400,19755958580,13440,13440,13440,13440,0
20240911,185300,19755958580,13440,13440,13440,13440,0
20240911,185200,19755958580,13440,13440,13440,13440,0
20240911,185100,19755958580,13440,13440,13440,13440,0
20240911,185000,19755958580,13440,13440,13440,13440,0
20240911,184900,19755958580,13440,13440,13440,13440,0
20240911,184800,19755958580,13440,13440,13440,13440,0
20240911,184700,19755958580,13440,13440,13440,13440,0
20240911,184600,19755958580,13440,13440,13440,13440,0
20240911,184500,19755958580,13440,13440,13440,13440,0
20240911,184400,19755958580,13440,13440,13440,13440,0
20240911,184300,19755958580,13440,13440,13440,13440,0
20240911,184200,19755958580,13440,13440,13440,13440,0
20240911,184100,19755958580,13440,13440,13440,13440,0
20240911,184000,19755958580,13440,13440,13440,13440,0
20240911,183900,19755958580,13440,13440,13440,13440,0
20240911,183800,19755958580,13440,13440,13440,13440,0
20240911,183700,19755958580,13440,13440,13440,13440,61225
20240911,183600,19755958580,13440,13440,13440,13440,0
20240911,183500,19755958580,13440,13440,13440,13440,0
20240911,183400,19755958580,13440,13440,13440,13440,0
20240911,183300,19755958580,13440,13440,13440,13440,0
20240911,183200,19755958580,13440,13440,13440,13440,0
20240911,183100,19755958580,13440,13440,13440,13440,0
20240911,183000,19755958580,13440,13440,13440,13440,0
20240911,182900,19755958580,13440,13440,13440,13440,0
20240911,182800,19755958580,13440,13440,13440,13440,0
20240911,182700,19755958580,13440,13440,13440,13440,0
20240911,182600,19755958580,13440,13440,13440,13440,0
20240911,182500,19755958580,13440,13440,13440,13440,0
20240911,182400,19755958580,13440,13440,13440,13440,0
20240911,182300,19755958580,13440,13440,13440,13440,0
20240911,182200,19755958580,13440,13440,13440,13440,0
20240911,182100,19755958580,13440,13440,13440,13440,0
20240911,182000,19755958580,13440,13440,13440,13440,0
20240911,181900,19755958580,13440,13440,13440,13440,0
20240911,181800,19755958580,13440,13440,13440,13440,0
20240911,181700,19755958580,13440,13440,13440,13440,0
20240911,181600,19755958580,13440,13440,13440,13440,0
20240911,181500,19755958580,13440,13440,13440,13440,0
20240911,181400,19755958580,13440,13440,13440,13440,0
20240911,181300,19755958580,13440,13440,13440,13440,0
20240911,181200,19755958580,13440,13440,13440,13440,0
20240911,181100,19755958580,13440,13440,13440,13440,0
20240911,181000,19755958580,13440,13440,13440,13440,0
20240911,180900,19755958580,13440,13440,13440,13440,0
20240911,180800,19755958580,13440,13440,13440,13440,0
20240911,180700,19755958580,13440,13440,13440,13440,61225
20240911,180600,19755958580,13440,13440,13440,13440,0
20240911,180500,19755958580,13440,13440,13440,13440,0
20240911,180400,19755958580,13440,13440,13440,13440,0
20240911,180300,19755958580,13440,13440,13440,13440,0
20240911,180200,19755958580,13440,13440,13440,13440,0
20240911,180100,19755958580,13440,13440,13440,13440,0
20240911,180000,19755958580,13440,13440,13440,13440,0
20240911,175900,19755958580,13440,13440,13440,13440,0
20240911,175800,19755958580,13440,13440,13440,13440,0
20240911,175700,19755958580,13440,13440,13440,13440,0
20240911,175600,19755958580,13440,13440,13440,13440,0
20240911,175500,19755958580,13440,13440,13440,13440,0
20240911,175400,19755958580,13440,13440,13440,13440,0
20240911,175300,19755958580,13440,13440,13440,13440,0
20240911,175200,19755958580,13440,13440,13440,13440,0
20240911,175100,19755958580,13440,13440,13440,13440,0
20240911,175000,19755958580,13440,13440,13440,13440,0
20240911,174900,19755958580,13440,13440,13440,13440,0
20240911,174800,19755958580,13440,13440,13440,13440,0
20240911,174700,19755958580,13440,13440,13440,13440,0
20240911,174600,19755958580,13440,13440,13440,13440,0
20240911,174500,19755958580,13440,13440,13440,13440,0
20240911,174400,19755958580,13440,13440,13440,13440,0
20240911,174300,19755958580,13440,13440,13440,13440,0
20240911,174200,19755958580,13440,13440,13440,13440,0
20240911,174100,19755958580,13440,13440,13440,13440,0
20240911,174000,19755958580,13440,13440,13440,13440,0
20240911,173900,19755958580,13440,13440,13440,13440,0
20240911,173800,19755958580,13440,13440,13440,13440,0
20240911,173700,19755958580,13440,13440,13440,13440,61225
20240911,173600,19755958580,13440,13440,13440,13440,0
20240911,173500,19755958580,13440,13440,13440,13440,0
20240911,173400,19755958580,13440,13440,13440,13440,0
20240911,173300,19755958580,13440,13440,13440,13440,0
20240911,173200,19755958580,13440,13440,13440,13440,0
20240911,173100,19755958580,13440,13440,13440,13440,0
20240911,173000,19755958580,13440,13440,13440,13440,0
20240911,172900,19755958580,13440,13440,13440,13440,0
20240911,172800,19755958580,13440,13440,13440,13440,0
20240911,172700,19755958580,13440,13440,13440,13440,0
20240911,172600,19755958580,13440,13440,13440,13440,0
20240911,172500,19755958580,13440,13440,13440,13440,0
20240911,172400,19755958580,13440,13440,13440,13440,0
20240911,172300,19755958580,13440,13440,13440,13440,0
20240911,172200,19755958580,13440,13440,13440,13440,0
20240911,172100,19755958580,13440,13440,13440,13440,0
20240911,172000,19755958580,13440,13440,13440,13440,0
20240911,171900,19755958580,13440,13440,13440,13440,0
20240911,171800,19755958580,13440,13440,13440,13440,0
20240911,171700,19755958580,13440,13440,13440,13440,0
20240911,171600,19755958580,13440,13440,13440,13440,0
20240911,171500,19755958580,13440,13440,13440,13440,0
20240911,171400,19755958580,13440,13440,13440,13440,0
20240911,171300,19755958580,13440,13440,13440,13440,0
20240911,171200,19755958580,13440,13440,13440,13440,0
20240911,171100,19755958580,13440,13440,13440,13440,0
20240911,171000,19755958580,13440,13440,13440,13440,0
20240911,170900,19755958580,13440,13440,13440,13440,0
20240911,170800,19755958580,13440,13440,13440,13440,0
20240911,170700,19755958580,13440,13440,13440,13440,61225
20240911,170600,19755958580,13440,13440,13440,13440,0
20240911,170500,19755958580,13440,13440,13440,13440,0
20240911,170400,19755958580,13440,13440,13440,13440,0
20240911,170300,19755958580,13440,13440,13440,13440,0
20240911,170200,19755958580,13440,13440,13440,13440,0
20240911,170100,19755958580,13440,13440,13440,13440,0
20240911,170000,19755958580,13440,13440,13440,13440,0
20240911,165900,19755958580,13440,13440,13440,13440,0
20240911,165800,19755958580,13440,13440,13440,13440,0
20240911,165700,19755958580,13440,13440,13440,13440,0
20240911,165600,19755958580,13440,13440,13440,13440,0
20240911,165500,19755958580,13440,13440,13440,13440,0
20240911,165400,19755958580,13440,13440,13440,13440,0
20240911,165300,19755958580,13440,13440,13440,13440,0
20240911,165200,19755958580,13440,13440,13440,13440,0
20240911,165100,19755958580,13440,13440,13440,13440,0
20240911,165000,19755958580,13440,13440,13440,13440,0
20240911,164900,19755958580,13440,13440,13440,13440,0
20240911,164800,19755958580,13440,13440,13440,13440,0
20240911,164700,19755958580,13440,13440,13440,13440,0
20240911,164600,19755958580,13440,13440,13440,13440,0
20240911,164500,19755958580,13440,13440,13440,13440,0
20240911,164400,19755958580,13440,13440,13440,13440,0
20240911,164300,19755958580,13440,13440,13440,13440,0
20240911,164200,19755958580,13440,13440,13440,13440,0
20240911,164100,19755958580,13440,13440,13440,13440,0
20240911,164000,19755958580,13440,13440,13440,13440,0
20240911,163900,19755958580,13440,13440,13440,13440,0
20240911,163800,19755958580,13440,13440,13440,13440,0
20240911,163700,19755958580,13440,13440,13440,13440,61225
20240911,163600,19755958580,13440,13440,13440,13440,0
20240911,163500,19755958580,13440,13440,13440,13440,0
20240911,163400,19755958580,13440,13440,13440,13440,0
20240911,163300,19755958580,13440,13440,13440,13440,0
20240911,163200,19755958580,13440,13440,13440,13440,0
20240911,163100,19755958580,13440,13440,13440,13440,0
20240911,163000,19755958580,13440,13440,13440,13440,0
20240911,162900,19755958580,13440,13440,13440,13440,0
20240911,162800,19755958580,13440,13440,13440,13440,0
20240911,162700,19755958580,13440,13440,13440,13440,0
20240911,162600,19755958580,13440,13440,13440,13440,0
20240911,162500,19755958580,13440,13440,13440,13440,0
20240911,162400,19755958580,13440,13440,13440,13440,0
20240911,162300,19755958580,13440,13440,13440,13440,0
20240911,162200,19755958580,13440,13440,13440,13440,0
20240911,162100,19755958580,13440,13440,13440,13440,0
20240911,162000,19755958580,13440,13440,13440,13440,0
20240911,161900,19755958580,13440,13440,13440,13440,0
20240911,161800,19755958580,13440,13440,13440,13440,0
20240911,161700,19755958580,13440,13440,13440,13440,0
20240911,161600,19755958580,13440,13440,13440,13440,0
20240911,161500,19755958580,13440,13440,13440,13440,0
20240911,161400,19755958580,13440,13440,13440,13440,0
20240911,161300,19755958580,13440,13440,13440,13440,0
20240911,161200,19755958580,13440,13440,13440,13440,0
20240911,161100,19755958580,13440,13440,13440,13440,0
20240911,161000,19755958580,13440,13440,13440,13440,0
20240911,160900,19755958580,13440,13440,13440,13440,0
20240911,160800,19755958580,13440,13440,13440,13440,0
20240911,160700,19755958580,13440,13440,13440,13440,61225
20240911,160600,19755958580,13440,13440,13440,13440,0
20240911,160500,19755958580,13440,13440,13440,13440,0
20240911,160400,19755958580,13440,13440,13440,13440,0
20240911,160300,19755958580,13440,13440,13440,13440,0
20240911,160200,19755958580,13440,13440,13440,13440,0
20240911,160100,19755958580,13440,13440,13440,13440,0
20240911,160000,19755958580,13440,13440,13440,13440,0
20240911,155900,19755958580,13440,13440,13440,13440,0
20240911,155800,19755958580,13440,13440,13440,13440,0
20240911,155700,19755958580,13440,13440,13440,13440,0
20240911,155600,19755958580,13440,13440,13440,13440,0
20240911,155500,19755958580,13440,13440,13440,13440,0
20240911,155400,19755958580,13440,13440,13440,13440,0
20240911,155300,19755958580,13440,13440,13440,13440,0
20240911,155200,19755958580,13440,13440,13440,13440,0
20240911,155100,19755958580,13440,13440,13440,13440,0
20240911,155000,19755958580,13440,13440,13440,13440,0
20240911,154900,19755958580,13440,13440,13440,13440,0
20240911,154800,19755958580,13440,13440,13440,13440,0
20240911,154700,19755958580,13440,13440,13440,13440,0
20240911,154600,19755958580,13440,13440,13440,13440,0
20240911,154500,19755958580,13440,13440,13440,13440,0
20240911,154400,19755958580,13440,13440,13440,13440,0
20240911,154300,19755958580,13440,13440,13440,13440,0
20240911,154200,19755958580,13440,13440,13440,13440,0
20240911,154100,19755958580,13440,13440,13440,13440,0
20240911,154000,19755958580,13440,13440,13440,13440,0
20240911,153900,19755958580,13440,13440,13440,13440,0
20240911,153800,19755958580,13440,13440,13440,13440,0
20240911,153700,19755958580,13440,13440,13440,13440,61225
20240911,153600,19755958580,13440,13440,13440,13440,0
20240911,153500,19755958580,13440,13440,13440,13440,0
20240911,153400,19755958580,13440,13440,13440,13440,0
20240911,153300,19755958580,13440,13440,13440,13440,0
20240911,153200,19755958580,13440,13440,13440,13440,0
20240911,153100,19755958580,13440,13440,13440,13440,0
20240911,153000,19755958580,13440,13440,13440,13440,61225
20240911,152900,18933094580,13420,13420,13420,13420,0
20240911,152800,18933094580,13420,13420,13420,13420,0
20240911,152700,18933094580,13420,13420,13420,13420,0
20240911,152600,18933094580,13420,13420,13420,13420,0
20240911,152500,18933094580,13420,13420,13420,13420,0
20240911,152400,18933094580,13420,13420,13420,13420,0
20240911,152300,18933094580,13420,13420,13420,13420,0
20240911,152200,18933094580,13420,13420,13420,13420,0
20240911,152100,18933094580,13420,13420,13420,13420,0
20240911,152000,18933094580,13420,13420,13420,13420,0
20240911,151900,18933094580,13420,13420,13460,13410,5542
20240911,151800,18858631030,13420,13410,13420,13400,1038
20240911,151700,18844711080,13410,13400,13420,13400,2285
20240911,151600,18814070790,13400,13420,13420,13400,3492
20240911,151500,18767248630,13420,13420,13420,13410,3192
20240911,151400,18724443160,13420,13420,13420,13410,2963
20240911,151300,18684698850,13420,13420,13420,13410,2820
20240911,151200,18646873270,13420,13420,13440,13420,5366
20240911,151100,18574842490,13420,13420,13420,13410,316
20240911,151000,18570603850,13410,13410,13420,13410,405
20240911,150900,18565169320,13420,13400,13420,13400,1596
20240911,150800,18543763430,13400,13390,13410,13390,2458
20240911,150700,18510821500,13390,13390,13400,13380,897
20240911,150600,18498809340,13380,13390,13400,13380,2775
20240911,150500,18461653570,13400,13380,13400,13380,4632
20240911,150400,18399649190,13380,13380,13390,13370,2849
20240911,150300,18361529080,13370,13380,13380,13370,1808
20240911,150200,18337353800,13370,13380,13390,13370,2204
20240911,150100,18307859860,13380,13380,13390,13380,2756
20240911,150000,18270983970,13380,13360,13390,13360,2440
20240911,145900,18238341780,13370,13370,13370,13360,3969
20240911,145800,18185304860,13370,13370,13370,13360,1239
20240911,145700,18168746410,13370,13380,13380,13360,1854
20240911,145600,18143962140,13370,13370,13390,13370,1853
20240911,145500,18119176020,13370,13350,13380,13350,3748
20240911,145400,18069064800,13350,13350,13360,13350,1827
20240911,145300,18044668850,13360,13360,13370,13350,1577
20240911,145200,18023600050,13360,13360,13360,13350,1896
20240911,145100,17998270270,13360,13380,13380,13350,12632
20240911,145000,17829511520,13370,13370,13380,13370,1468
20240911,144900,17809881510,13380,13380,13390,13370,4494
20240911,144800,17749755840,13390,13380,13390,13380,1043
20240911,144700,17735795590,13380,13370,13390,13360,4888
20240911,144600,17670460820,13370,13380,13400,13370,3996
20240911,144500,17616973190,13380,13370,13390,13370,3365
20240911,144400,17571949480,13360,13370,13380,13360,2983
20240911,144300,17532070050,13380,13370,13380,13370,1367
20240911,144200,17513788000,13370,13360,13390,13360,1656
20240911,144100,17491638200,13360,13360,13370,13360,3760
20240911,144000,17441391190,13360,13360,13370,13360,2295
20240911,143900,17410721440,13370,13380,13380,13360,9059
20240911,143800,17289603630,13380,13370,13380,13370,936
20240911,143700,17277086050,13380,13390,13390,13380,3584
20240911,143600,17229130090,13380,13380,13390,13380,1876
20240911,143500,17204021580,13390,13380,13400,13380,2374
20240911,143400,17172249470,13400,13380,13400,13380,1438
20240911,143300,17152999110,13390,13380,13390,13380,1061
20240911,143200,17138802120,13380,13380,13400,13370,1615
20240911,143100,17117180820,13380,13390,13390,13370,1607
20240911,143000,17095678770,13390,13380,13390,13370,2502
20240911,142900,17062203030,13370,13380,13380,13370,1302
20240911,142800,17044793570,13380,13380,13380,13370,3128
20240911,142700,17002948730,13380,13390,13390,13380,3810
20240911,142600,16951967250,13390,13390,13400,13380,4852
20240911,142500,16887021980,13390,13400,13400,13390,837
20240911,142400,16875812010,13400,13400,13410,13390,884
20240911,142300,16863968640,13400,13400,13410,13390,1691
20240911,142200,16841310970,13400,13400,13400,13390,2926
20240911,142100,16802124500,13390,13400,13410,13390,17177
20240911,142000,16571941600,13400,13410,13420,13400,9622
20240911,141900,16442939150,13420,13420,13420,13410,884
20240911,141800,16431083210,13410,13410,13420,13410,804
20240911,141700,16420298850,13420,13420,13430,13410,2443
20240911,141600,16387514420,13420,13430,13430,13420,509
20240911,141500,16380682140,13420,13420,13430,13420,393
20240911,141400,16375406500,13430,13430,13440,13430,917
20240911,141300,16363091080,13430,13440,13450,13430,723
20240911,141200,16353376880,13440,13430,13440,13430,622
20240911,141100,16345018150,13430,13440,13450,13430,1307
20240911,141000,16327455150,13430,13430,13440,13420,951
20240911,140900,16314685700,13420,13430,13430,13420,666
20240911,140800,16305747020,13430,13420,13440,13420,607
20240911,140700,16297594970,13420,13420,13430,13420,1620
20240911,140600,16275841690,13420,13420,13430,13420,454
20240911,140500,16269746960,13420,13440,13440,13420,1264
20240911,140400,16252766020,13430,13440,13440,13420,2308
20240911,140300,16221759150,13440,13440,13440,13430,1043
20240911,140200,16207748480,13440,13430,13440,13430,2122
20240911,140100,16179237730,13430,13430,13430,13420,1472
20240911,140000,16159475460,13420,13440,13440,13420,895
20240911,135900,16147453720,13430,13430,13430,13420,1077
20240911,135800,16132993500,13420,13430,13430,13420,804
20240911,135700,16122202950,13430,13430,13430,13410,965
20240911,135600,16109251900,13430,13420,13430,13410,1770
20240911,135500,16085497620,13420,13420,13430,13420,1133
20240911,135400,16070283340,13430,13420,13430,13420,722
20240911,135300,16060589250,13420,13420,13430,13420,1123
20240911,135200,16045516470,13420,13430,13440,13420,953
20240911,135100,16032718170,13430,13450,13450,13420,848
20240911,135000,16021323810,13460,13430,13490,13420,5003
20240911,134900,15954023820,13430,13420,13430,13420,1192
20240911,134800,15938026040,13420,13410,13420,13400,3782
20240911,134700,15887307900,13400,13420,13420,13400,4316
20240911,134600,15829428630,13420,13430,13430,13410,2639
20240911,134500,15794013450,13420,13430,13430,13420,880
20240911,134400,15782199290,13430,13440,13440,13430,2868
20240911,134300,15743677650,13430,13430,13440,13430,659
20240911,134200,15734827050,13430,13420,13430,13420,1137
20240911,134100,15719559730,13430,13420,13430,13420,827
20240911,134000,15708459310,13420,13420,13430,13420,1393
20240911,133900,15689764480,13420,13420,13430,13420,917
20240911,133800,15677457550,13430,13420,13440,13420,1766
20240911,133700,15653747240,13430,13430,13430,13420,1116
20240911,133600,15638764010,13420,13410,13420,13410,1156
20240911,133500,15623258710,13420,13420,13430,13410,782
20240911,133400,15612763750,13420,13410,13430,13410,1109
20240911,133300,15597880850,13410,13410,13420,13410,1055
20240911,133200,15583732530,13410,13410,13420,13410,2201
20240911,133100,15554212110,13410,13420,13420,13410,1283
20240911,133000,15537006340,13420,13420,13420,13410,2413
20240911,132900,15504627210,13420,13430,13430,13420,750
20240911,132800,15494559530,13420,13420,13430,13420,1257
20240911,132700,15477682750,13420,13420,13430,13420,721
20240911,132600,15468005590,13420,13430,13430,13420,1465
20240911,132500,15448335960,13430,13430,13430,13420,717
20240911,132400,15438711660,13420,13420,13430,13420,1099
20240911,132300,15423960320,13420,13410,13430,13410,3969
20240911,132200,15370732090,13410,13410,13420,13410,4468
20240911,132100,15310791480,13420,13420,13420,13410,658
20240911,132000,15301965040,13410,13410,13420,13410,1300
20240911,131900,15284527090,13410,13410,13420,13410,816
20240911,131800,15273581180,13410,13410,13420,13410,1014
20240911,131700,15259978960,13410,13410,13420,13410,984
20240911,131600,15246780480,13410,13420,13420,13410,1152
20240911,131500,15231323550,13410,13400,13420,13400,584
20240911,131400,15223493790,13400,13410,13410,13400,4598
20240911,131300,15161837990,13410,13410,13410,13400,748
20240911,131200,15151807420,13410,13410,13420,13410,1230
20240911,131100,15135312220,13410,13420,13420,13410,1133
20240911,131000,15120112300,13410,13430,13430,13410,1896
20240911,130900,15094669940,13420,13430,13440,13420,868
20240911,130800,15083012290,13430,13430,13440,13430,927
20240911,130700,15070562670,13430,13430,13440,13420,681
20240911,130600,15061415910,13420,13420,13440,13420,1844
20240911,130500,15036655110,13420,13430,13440,13420,1634
20240911,130400,15014716110,13420,13430,13430,13420,810
20240911,130300,15003840500,13420,13430,13430,13420,1246
20240911,130200,14987111880,13430,13430,13430,13420,551
20240911,130100,14979714830,13420,13420,13430,13420,217
20240911,130000,14976801920,13420,13420,13430,13420,292
20240911,125900,14972882820,13430,13430,13430,13420,889
20240911,125800,14960944770,13430,13420,13430,13420,1594
20240911,125700,14939540340,13420,13420,13430,13420,389
20240911,125600,14934319230,13420,13420,13430,13420,980
20240911,125500,14921160300,13420,13410,13430,13410,1785
20240911,125400,14897209190,13410,13420,13420,13410,419
20240911,125300,14891589600,13420,13410,13430,13400,1098
20240911,125200,14876853130,13410,13400,13420,13390,2351
20240911,125100,14845326290,13390,13390,13400,13390,1051
20240911,125000,14831244930,13400,13400,13400,13390,865
20240911,124900,14819656040,13400,13380,13400,13380,593
20240911,124800,14811715380,13390,13390,13390,13380,1055
20240911,124700,14797591640,13380,13380,13380,13370,614
20240911,124600,14789378900,13380,13380,13390,13370,7265
20240911,124500,14692137990,13380,13380,13390,13380,3569
20240911,124400,14644384010,13380,13390,13390,13380,542
20240911,124300,14637128470,13380,13390,13390,13380,2035
20240911,124200,14609885400,13390,13390,13390,13380,1374
20240911,124100,14591494740,13390,13400,13400,13380,533
20240911,124000,14584359030,13390,13390,13400,13380,2274
20240911,123900,14553914040,13380,13380,13390,13380,1252
20240911,123800,14537159810,13380,13380,13400,13380,1102
20240911,123700,14522405060,13390,13390,13390,13380,810
20240911,123600,14511561230,13390,13380,13390,13380,1138
20240911,123500,14496328820,13390,13380,13390,13380,1135
20240911,123400,14481135760,13390,13380,13390,13380,1095
20240911,123300,14466480270,13380,13380,13390,13380,1939
20240911,123200,14440524290,13390,13380,13390,13380,738
20240911,123100,14430644700,13390,13390,13390,13380,823
20240911,123000,14419626280,13390,13390,13390,13380,552
20240911,122900,14412238700,13390,13380,13390,13380,683
20240911,122800,14403096970,13390,13380,13390,13380,1630
20240911,122700,14381273720,13390,13390,13390,13380,1469
20240911,122600,14361605490,13380,13380,13390,13380,1067
20240911,122500,14347323170,13380,13380,13390,13380,777
20240911,122400,14336924630,13390,13380,13390,13380,3835
20240911,122300,14285606570,13390,13400,13400,13380,5225
20240911,122200,14215642110,13390,13410,13420,13390,33101
20240911,122100,13771997910,13420,13410,13420,13410,709
20240911,122000,13762488610,13410,13410,13420,13410,9882
20240911,121900,13629970190,13410,13410,13420,13410,3038
20240911,121800,13589228860,13420,13420,13420,13410,1100
20240911,121700,13574475090,13420,13410,13420,13410,1034
20240911,121600,13560605830,13410,13410,13420,13410,1571
20240911,121500,13539537890,13410,13420,13430,13410,4690
20240911,121400,13476594230,13420,13420,13430,13420,783
20240911,121300,13466085830,13430,13450,13450,13420,26249
20240911,121200,13113339720,13450,13450,13450,13440,858
20240911,121100,13101802130,13440,13450,13450,13440,1974
20240911,121000,13075268290,13440,13450,13450,13440,978
20240911,120900,13062119120,13440,13450,13450,13440,714
20240911,120800,13052520820,13450,13440,13450,13440,1010
20240911,120700,13038942540,13440,13450,13450,13440,585
20240911,120600,13031077260,13440,13450,13450,13440,765
20240911,120500,13020793800,13450,13450,13450,13440,509
20240911,120400,13013950550,13450,13440,13450,13440,713
20240911,120300,13004367680,13440,13450,13450,13440,817
20240911,120200,12993385810,13440,13440,13450,13430,4636
20240911,120100,12931066430,13440,13440,13440,13430,834
20240911,120000,12919858800,13440,13430,13440,13430,620
20240911,115900,12911529170,13440,13430,13440,13430,864
20240911,115800,12899919570,13430,13440,13440,13430,259
20240911,115700,12896440090,13440,13440,13440,13430,562
20240911,115600,12888889400,13440,13430,13440,13430,2587
20240911,115500,12854143190,13420,13430,13430,13420,388
20240911,115400,12848935290,13420,13430,13430,13420,240
20240911,115300,12845713840,13430,13420,13430,13420,1011
20240911,115200,12832138050,13420,13420,13430,13420,391
20240911,115100,12826889440,13420,13440,13440,13420,2580
20240911,115000,12792239760,13430,13440,13440,13430,2977
20240911,114900,12752230970,13430,13430,13440,13430,1048
20240911,114800,12738149190,13440,13430,13440,13430,791
20240911,114700,12727525930,13430,13430,13440,13420,986
20240911,114600,12714278210,13430,13430,13430,13420,1333
20240911,114500,12696378420,13430,13420,13430,13420,729
20240911,114400,12686590770,13420,13430,13430,13420,335
20240911,114300,12682093980,13420,13430,13430,13420,360
20240911,114200,12677262510,13420,13410,13430,13410,4390
20240911,114100,12618333180,13410,13410,13420,13410,837
20240911,114000,12607103820,13420,13420,13420,13410,887
20240911,113900,12595205840,13420,13420,13430,13410,1844
20240911,113800,12570464030,13410,13410,13420,13400,2817
20240911,113700,12532682650,13410,13410,13420,13410,606
20240911,113600,12524553710,13410,13410,13420,13410,438
20240911,113500,12518679760,13410,13410,13420,13400,1679
20240911,113400,12496164050,13400,13400,13410,13400,573
20240911,113300,12488484320,13410,13420,13420,13400,1027
20240911,113200,12474712840,13420,13420,13420,13410,710
20240911,113100,12465190430,13410,13420,13430,13410,1220
20240911,113000,12448821230,13420,13440,13440,13420,1656
20240911,112900,12426580020,13440,13440,13450,13440,654
20240911,112800,12417789530,13440,13440,13450,13430,1873
20240911,112700,12392616770,13440,13450,13450,13410,1183
20240911,112600,12376722130,13450,13420,13450,13420,9646
20240911,112500,12247055680,13420,13410,13440,13410,1629
20240911,112400,12225180020,13420,13430,13430,13400,2616
20240911,112300,12190073070,13420,13410,13430,13400,3114
20240911,112200,12148316700,13410,13400,13420,13400,2260
20240911,112100,12118022380,13400,13400,13400,13390,1339
20240911,112000,12100086670,13410,13390,13410,13390,1940
20240911,111900,12074093450,13400,13390,13400,13390,1969
20240911,111800,12047722990,13400,13400,13410,13390,1278
20240911,111700,12030606430,13400,13410,13430,13400,5160
20240911,111600,11961414780,13410,13400,13410,13400,1997
20240911,111500,11934644940,13400,13410,13420,13400,2218
20240911,111400,11904907330,13410,13410,13420,13410,2444
20240911,111300,11872123910,13410,13400,13420,13400,2501
20240911,111200,11838593660,13400,13400,13410,13390,12518
20240911,111100,11670843820,13390,13380,13390,13380,2167
20240911,111000,11641833160,13380,13390,13400,13370,4457
20240911,110900,11582163090,13380,13390,13390,13370,5013
20240911,110800,11515049160,13390,13380,13390,13360,3225
20240911,110700,11471903720,13380,13350,13380,13350,4827
20240911,110600,11407352140,13360,13340,13360,13340,5930
20240911,110500,11328165440,13340,13330,13350,13330,1138
20240911,110400,11312987820,13340,13330,13350,13330,2451
20240911,110300,11280300460,13330,13330,13350,13330,1824
20240911,110200,11255974960,13330,13340,13350,13330,3385
20240911,110100,11210826980,13340,13340,13350,13330,4642
20240911,110000,11148905900,13330,13330,13340,13330,2516
20240911,105900,11115361490,13330,13350,13360,13330,37383
20240911,105800,10616426000,13350,13360,13370,13350,5488
20240911,105700,10543105480,13360,13360,13370,13350,1987
20240911,105600,10516564660,13360,13350,13360,13350,2323
20240911,105500,10485539340,13350,13360,13370,13350,2033
20240911,105400,10458381330,13350,13350,13360,13350,1148
20240911,105300,10443054550,13350,13360,13360,13340,8016
20240911,105200,10336023190,13360,13350,13360,13350,5725
20240911,105100,10259587880,13360,13360,13360,13350,1530
20240911,105000,10239154000,13360,13360,13360,13350,3082
20240911,104900,10197990580,13350,13360,13360,13350,3457
20240911,104800,10151834680,13350,13350,13360,13350,1457
20240911,104700,10132378340,13360,13360,13360,13350,2765
20240911,104600,10095445740,13360,13360,13360,13350,3077
20240911,104500,10054356300,13360,13360,13360,13350,1681
20240911,104400,10031913190,13350,13360,13370,13350,3114
20240911,104300,9990329130,13360,13360,13370,13360,3873
20240911,104200,9938578900,13360,13340,13370,13340,3265
20240911,104100,9895001910,13350,13360,13360,13340,10938
20240911,104000,9748972230,13350,13360,13370,13350,3954
20240911,103900,9696154000,13360,13360,13370,13350,8313
20240911,103800,9585084170,13370,13370,13370,13360,3391
20240911,103700,9539764300,13370,13370,13370,13360,3092
20240911,103600,9498440090,13360,13360,13370,13360,2897
20240911,103500,9459724320,13360,13360,13370,13360,6072
20240911,103400,9378592680,13370,13380,13390,13360,10706
20240911,103300,9235417360,13380,13380,13390,13380,4754
20240911,103200,9171799980,13380,13400,13400,13380,7373
20240911,103100,9073081380,13400,13410,13410,13390,23737
20240911,103000,8755005570,13410,13400,13410,13400,3551
20240911,102900,8707403110,13400,13410,13410,13400,2996
20240911,102800,8667251150,13410,13430,13430,13400,18614
20240911,102700,8417575740,13420,13430,13440,13420,6423
20240911,102600,8331331360,13440,13430,13440,13430,1895
20240911,102500,8305874920,13440,13460,13460,13420,41877
20240911,102400,7743059350,13460,13450,13460,13450,6769
20240911,102300,7651999330,13450,13460,13460,13450,3981
20240911,102200,7598431070,13450,13450,13460,13450,6692
20240911,102100,7508410220,13460,13450,13460,13450,1719
20240911,102000,7485284080,13450,13460,13460,13450,3711
20240911,101900,7435363760,13450,13460,13460,13450,1953
20240911,101800,7409089580,13460,13470,13470,13450,15200
20240911,101700,7204497630,13470,13470,13490,13460,18846
20240911,101600,6950665130,13480,13480,13480,13470,739
20240911,101500,6940707620,13480,13490,13490,13480,9668
20240911,101400,6810382190,13490,13490,13490,13480,1092
20240911,101300,6795652350,13490,13500,13500,13480,4311
20240911,101200,6737493770,13500,13500,13500,13490,1343
20240911,101100,6719371620,13500,13490,13500,13490,1635
20240911,101000,6697304230,13490,13510,13510,13490,20055
20240911,100900,6426448330,13520,13520,13520,13510,675
20240911,100800,6417322980,13510,13520,13530,13510,627
20240911,100700,6408848480,13520,13510,13520,13510,1116
20240911,100600,6393765590,13520,13520,13530,13510,2724
20240911,100500,6356935150,13530,13520,13530,13510,4444
20240911,100400,6296853060,13520,13520,13530,13510,1964
20240911,100300,6270302580,13520,13520,13530,13510,1543
20240911,100200,6249439920,13530,13520,13530,13510,4956
20240911,100100,6182439210,13520,13510,13520,13500,1991
20240911,100000,6155539150,13510,13510,13510,13500,1765
20240911,095900,6131695890,13510,13500,13510,13500,2077
20240911,095800,6103645080,13510,13520,13520,13500,1425
20240911,095700,6084393960,13520,13540,13540,13510,2112
20240911,095600,6055828990,13530,13540,13550,13530,6251
20240911,095500,5971158150,13540,13540,13550,13530,1459
20240911,095400,5951404710,13540,13540,13560,13530,2140
20240911,095300,5922416580,13540,13530,13540,13530,600
20240911,095200,5914297900,13520,13510,13530,13500,3906
20240911,095100,5861524360,13510,13510,13510,13500,2826
20240911,095000,5823369960,13510,13500,13510,13500,1703
20240911,094900,5800366840,13500,13490,13500,13480,4093
20240911,094800,5745141590,13490,13490,13490,13480,964
20240911,094700,5732142850,13490,13480,13490,13470,3471
20240911,094600,5685352690,13480,13490,13500,13470,3824
20240911,094500,5633786240,13480,13480,13500,13480,2223
20240911,094400,5603813630,13490,13490,13490,13480,3739
20240911,094300,5553408050,13490,13490,13500,13480,3365
20240911,094200,5508012880,13500,13510,13520,13490,18420
20240911,094100,5259369730,13510,13520,13520,13500,893
20240911,094000,5247304610,13520,13510,13520,13500,4898
20240911,093900,5181121120,13510,13530,13530,13510,6837
20240911,093800,5088715670,13520,13530,13530,13520,1231
20240911,093700,5072065340,13520,13530,13530,13520,2116
20240911,093600,5043450580,13530,13550,13560,13520,4875
20240911,093500,4977511520,13550,13530,13560,13530,3596
20240911,093400,4928820620,13530,13530,13530,13520,1882
20240911,093300,4903359810,13530,13530,13530,13510,3134
20240911,093200,4860983470,13520,13510,13530,13500,2019
20240911,093100,4833693570,13510,13500,13510,13500,721
20240911,093000,4823953010,13500,13520,13520,13500,8495
20240911,092900,4709170090,13520,13530,13540,13510,4129
20240911,092800,4653313440,13530,13520,13530,13510,2330
20240911,092700,4621816210,13520,13510,13520,13510,1086
20240911,092600,4607143560,13500,13480,13500,13470,2651
20240911,092500,4571387550,13480,13460,13480,13450,11989
20240911,092400,4410021550,13470,13510,13520,13450,70940
20240911,092300,3452697710,13520,13520,13520,13510,8737
20240911,092200,3334604880,13520,13540,13540,13510,15855
20240911,092100,3120179460,13540,13550,13550,13530,6547
20240911,092000,3031541130,13540,13540,13550,13530,3387
20240911,091900,2985684350,13540,13550,13550,13520,8065
20240911,091800,2876580700,13550,13550,13550,13540,6450
20240911,091700,2789198010,13550,13550,13550,13530,6969
20240911,091600,2694827250,13540,13530,13550,13520,17712
20240911,091500,2455133890,13530,13600,13600,13510,50886
20240911,091400,1764453060,13610,13610,13620,13600,2684
20240911,091300,1727931820,13610,13610,13630,13600,6217
20240911,091200,1643304880,13620,13620,13620,13610,5323
20240911,091100,1570844300,13610,13610,13620,13600,6733
20240911,091000,1479184690,13600,13620,13630,13600,19688
20240911,090900,1211163370,13610,13620,13630,13610,2634
20240911,090800,1175290140,13620,13630,13640,13620,8196
20240911,090700,1063611590,13640,13620,13640,13620,3618
20240911,090600,1014300320,13630,13650,13650,13620,5888
20240911,090500,934039890,13650,13680,13690,13620,33981
20240911,090400,470093560,13680,13700,13710,13680,4559
20240911,090300,407652260,13690,13690,13690,13670,5278
20240911,090200,335444040,13690,13690,13720,13680,2803
20240911,090100,297073410,13690,13680,13740,13680,4591
20240911,090000,234210980,13670,13720,13750,13670,17075