KissMeData/034220/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191400,8308709430,10690,10690,10690,10690,33859
20240906,191300,8308709430,10690,10690,10690,10690,0
20240906,191200,8308709430,10690,10690,10690,10690,0
20240906,191100,8308709430,10690,10690,10690,10690,0
20240906,191000,8308709430,10690,10690,10690,10690,0
20240906,190900,8308709430,10690,10690,10690,10690,0
20240906,190800,8308709430,10690,10690,10690,10690,0
20240906,190700,8308709430,10690,10690,10690,10690,0
20240906,190600,8308709430,10690,10690,10690,10690,0
20240906,190500,8308709430,10690,10690,10690,10690,0
20240906,190400,8308709430,10690,10690,10690,10690,0
20240906,190300,8308709430,10690,10690,10690,10690,0
20240906,190200,8308709430,10690,10690,10690,10690,0
20240906,190100,8308709430,10690,10690,10690,10690,0
20240906,190000,8308709430,10690,10690,10690,10690,0
20240906,185900,8308709430,10690,10690,10690,10690,0
20240906,185800,8308709430,10690,10690,10690,10690,0
20240906,185700,8308709430,10690,10690,10690,10690,0
20240906,185600,8308709430,10690,10690,10690,10690,0
20240906,185500,8308709430,10690,10690,10690,10690,0
20240906,185400,8308709430,10690,10690,10690,10690,0
20240906,185300,8308709430,10690,10690,10690,10690,0
20240906,185200,8308709430,10690,10690,10690,10690,0
20240906,185100,8308709430,10690,10690,10690,10690,0
20240906,185000,8308709430,10690,10690,10690,10690,0
20240906,184900,8308709430,10690,10690,10690,10690,0
20240906,184800,8308709430,10690,10690,10690,10690,0
20240906,184700,8308709430,10690,10690,10690,10690,0
20240906,184600,8308709430,10690,10690,10690,10690,0
20240906,184500,8308709430,10690,10690,10690,10690,0
20240906,184400,8308709430,10690,10690,10690,10690,33859
20240906,184300,8308709430,10690,10690,10690,10690,0
20240906,184200,8308709430,10690,10690,10690,10690,0
20240906,184100,8308709430,10690,10690,10690,10690,0
20240906,184000,8308709430,10690,10690,10690,10690,0
20240906,183900,8308709430,10690,10690,10690,10690,0
20240906,183800,8308709430,10690,10690,10690,10690,0
20240906,183700,8308709430,10690,10690,10690,10690,0
20240906,183600,8308709430,10690,10690,10690,10690,0
20240906,183500,8308709430,10690,10690,10690,10690,0
20240906,183400,8308709430,10690,10690,10690,10690,0
20240906,183300,8308709430,10690,10690,10690,10690,0
20240906,183200,8308709430,10690,10690,10690,10690,0
20240906,183100,8308709430,10690,10690,10690,10690,0
20240906,183000,8308709430,10690,10690,10690,10690,0
20240906,182900,8308709430,10690,10690,10690,10690,0
20240906,182800,8308709430,10690,10690,10690,10690,0
20240906,182700,8308709430,10690,10690,10690,10690,0
20240906,182600,8308709430,10690,10690,10690,10690,0
20240906,182500,8308709430,10690,10690,10690,10690,0
20240906,182400,8308709430,10690,10690,10690,10690,0
20240906,182300,8308709430,10690,10690,10690,10690,0
20240906,182200,8308709430,10690,10690,10690,10690,0
20240906,182100,8308709430,10690,10690,10690,10690,0
20240906,182000,8308709430,10690,10690,10690,10690,0
20240906,181900,8308709430,10690,10690,10690,10690,0
20240906,181800,8308709430,10690,10690,10690,10690,0
20240906,181700,8308709430,10690,10690,10690,10690,0
20240906,181600,8308709430,10690,10690,10690,10690,0
20240906,181500,8308709430,10690,10690,10690,10690,0
20240906,181400,8308709430,10690,10690,10690,10690,33859
20240906,181300,8308709430,10690,10690,10690,10690,0
20240906,181200,8308709430,10690,10690,10690,10690,0
20240906,181100,8308709430,10690,10690,10690,10690,0
20240906,181000,8308709430,10690,10690,10690,10690,0
20240906,180900,8308709430,10690,10690,10690,10690,0
20240906,180800,8308709430,10690,10690,10690,10690,0
20240906,180700,8308709430,10690,10690,10690,10690,0
20240906,180600,8308709430,10690,10690,10690,10690,0
20240906,180500,8308709430,10690,10690,10690,10690,0
20240906,180400,8308709430,10690,10690,10690,10690,0
20240906,180300,8308709430,10690,10690,10690,10690,0
20240906,180200,8308709430,10690,10690,10690,10690,0
20240906,180100,8308709430,10690,10690,10690,10690,0
20240906,180000,8308709430,10690,10690,10690,10690,0
20240906,175900,8308709430,10690,10690,10690,10690,0
20240906,175800,8308709430,10690,10690,10690,10690,0
20240906,175700,8308709430,10690,10690,10690,10690,0
20240906,175600,8308709430,10690,10690,10690,10690,0
20240906,175500,8308709430,10690,10690,10690,10690,0
20240906,175400,8308709430,10690,10690,10690,10690,0
20240906,175300,8308709430,10690,10690,10690,10690,0
20240906,175200,8308709430,10690,10690,10690,10690,0
20240906,175100,8308709430,10690,10690,10690,10690,0
20240906,175000,8308709430,10690,10690,10690,10690,0
20240906,174900,8308709430,10690,10690,10690,10690,0
20240906,174800,8308709430,10690,10690,10690,10690,0
20240906,174700,8308709430,10690,10690,10690,10690,0
20240906,174600,8308709430,10690,10690,10690,10690,0
20240906,174500,8308709430,10690,10690,10690,10690,0
20240906,174400,8308709430,10690,10690,10690,10690,33859
20240906,174300,8308709430,10690,10690,10690,10690,0
20240906,174200,8308709430,10690,10690,10690,10690,0
20240906,174100,8308709430,10690,10690,10690,10690,0
20240906,174000,8308709430,10690,10690,10690,10690,0
20240906,173900,8308709430,10690,10690,10690,10690,0
20240906,173800,8308709430,10690,10690,10690,10690,0
20240906,173700,8308709430,10690,10690,10690,10690,0
20240906,173600,8308709430,10690,10690,10690,10690,0
20240906,173500,8308709430,10690,10690,10690,10690,0
20240906,173400,8308709430,10690,10690,10690,10690,0
20240906,173300,8308709430,10690,10690,10690,10690,0
20240906,173200,8308709430,10690,10690,10690,10690,0
20240906,173100,8308709430,10690,10690,10690,10690,0
20240906,173000,8308709430,10690,10690,10690,10690,0
20240906,172900,8308709430,10690,10690,10690,10690,0
20240906,172800,8308709430,10690,10690,10690,10690,0
20240906,172700,8308709430,10690,10690,10690,10690,0
20240906,172600,8308709430,10690,10690,10690,10690,0
20240906,172500,8308709430,10690,10690,10690,10690,0
20240906,172400,8308709430,10690,10690,10690,10690,0
20240906,172300,8308709430,10690,10690,10690,10690,0
20240906,172200,8308709430,10690,10690,10690,10690,0
20240906,172100,8308709430,10690,10690,10690,10690,0
20240906,172000,8308709430,10690,10690,10690,10690,0
20240906,171900,8308709430,10690,10690,10690,10690,0
20240906,171800,8308709430,10690,10690,10690,10690,0
20240906,171700,8308709430,10690,10690,10690,10690,0
20240906,171600,8308709430,10690,10690,10690,10690,0
20240906,171500,8308709430,10690,10690,10690,10690,0
20240906,171400,8308709430,10690,10690,10690,10690,33859
20240906,171300,8308709430,10690,10690,10690,10690,0
20240906,171200,8308709430,10690,10690,10690,10690,0
20240906,171100,8308709430,10690,10690,10690,10690,0
20240906,171000,8308709430,10690,10690,10690,10690,0
20240906,170900,8308709430,10690,10690,10690,10690,0
20240906,170800,8308709430,10690,10690,10690,10690,0
20240906,170700,8308709430,10690,10690,10690,10690,0
20240906,170600,8308709430,10690,10690,10690,10690,0
20240906,170500,8308709430,10690,10690,10690,10690,0
20240906,170400,8308709430,10690,10690,10690,10690,0
20240906,170300,8308709430,10690,10690,10690,10690,0
20240906,170200,8308709430,10690,10690,10690,10690,0
20240906,170100,8308709430,10690,10690,10690,10690,0
20240906,170000,8308709430,10690,10690,10690,10690,0
20240906,165900,8308709430,10690,10690,10690,10690,0
20240906,165800,8308709430,10690,10690,10690,10690,0
20240906,165700,8308709430,10690,10690,10690,10690,0
20240906,165600,8308709430,10690,10690,10690,10690,0
20240906,165500,8308709430,10690,10690,10690,10690,0
20240906,165400,8308709430,10690,10690,10690,10690,0
20240906,165300,8308709430,10690,10690,10690,10690,0
20240906,165200,8308709430,10690,10690,10690,10690,0
20240906,165100,8308709430,10690,10690,10690,10690,0
20240906,165000,8308709430,10690,10690,10690,10690,0
20240906,164900,8308709430,10690,10690,10690,10690,0
20240906,164800,8308709430,10690,10690,10690,10690,0
20240906,164700,8308709430,10690,10690,10690,10690,0
20240906,164600,8308709430,10690,10690,10690,10690,0
20240906,164500,8308709430,10690,10690,10690,10690,0
20240906,164400,8308709430,10690,10690,10690,10690,33859
20240906,164300,8308709430,10690,10690,10690,10690,0
20240906,164200,8308709430,10690,10690,10690,10690,0
20240906,164100,8308709430,10690,10690,10690,10690,0
20240906,164000,8308709430,10690,10690,10690,10690,0
20240906,163900,8308709430,10690,10690,10690,10690,0
20240906,163800,8308709430,10690,10690,10690,10690,0
20240906,163700,8308709430,10690,10690,10690,10690,0
20240906,163600,8308709430,10690,10690,10690,10690,0
20240906,163500,8308709430,10690,10690,10690,10690,0
20240906,163400,8308709430,10690,10690,10690,10690,0
20240906,163300,8308709430,10690,10690,10690,10690,0
20240906,163200,8308709430,10690,10690,10690,10690,0
20240906,163100,8308709430,10690,10690,10690,10690,0
20240906,163000,8308709430,10690,10690,10690,10690,0
20240906,162900,8308709430,10690,10690,10690,10690,0
20240906,162800,8308709430,10690,10690,10690,10690,0
20240906,162700,8308709430,10690,10690,10690,10690,0
20240906,162600,8308709430,10690,10690,10690,10690,0
20240906,162500,8308709430,10690,10690,10690,10690,0
20240906,162400,8308709430,10690,10690,10690,10690,0
20240906,162300,8308709430,10690,10690,10690,10690,0
20240906,162200,8308709430,10690,10690,10690,10690,0
20240906,162100,8308709430,10690,10690,10690,10690,0
20240906,162000,8308709430,10690,10690,10690,10690,0
20240906,161900,8308709430,10690,10690,10690,10690,0
20240906,161800,8308709430,10690,10690,10690,10690,0
20240906,161700,8308709430,10690,10690,10690,10690,0
20240906,161600,8308709430,10690,10690,10690,10690,0
20240906,161500,8308709430,10690,10690,10690,10690,0
20240906,161400,8308709430,10690,10690,10690,10690,33859
20240906,161300,8308709430,10690,10690,10690,10690,0
20240906,161200,8308709430,10690,10690,10690,10690,0
20240906,161100,8308709430,10690,10690,10690,10690,0
20240906,161000,8308709430,10690,10690,10690,10690,0
20240906,160900,8308709430,10690,10690,10690,10690,0
20240906,160800,8308709430,10690,10690,10690,10690,0
20240906,160700,8308709430,10690,10690,10690,10690,0
20240906,160600,8308709430,10690,10690,10690,10690,0
20240906,160500,8308709430,10690,10690,10690,10690,0
20240906,160400,8308709430,10690,10690,10690,10690,0
20240906,160300,8308709430,10690,10690,10690,10690,0
20240906,160200,8308709430,10690,10690,10690,10690,0
20240906,160100,8308709430,10690,10690,10690,10690,0
20240906,160000,8308709430,10690,10690,10690,10690,0
20240906,155900,8308709430,10690,10690,10690,10690,0
20240906,155800,8308709430,10690,10690,10690,10690,0
20240906,155700,8308709430,10690,10690,10690,10690,0
20240906,155600,8308709430,10690,10690,10690,10690,0
20240906,155500,8308709430,10690,10690,10690,10690,0
20240906,155400,8308709430,10690,10690,10690,10690,0
20240906,155300,8308709430,10690,10690,10690,10690,0
20240906,155200,8308709430,10690,10690,10690,10690,0
20240906,155100,8308709430,10690,10690,10690,10690,0
20240906,155000,8308709430,10690,10690,10690,10690,0
20240906,154900,8308709430,10690,10690,10690,10690,0
20240906,154800,8308709430,10690,10690,10690,10690,0
20240906,154700,8308709430,10690,10690,10690,10690,0
20240906,154600,8308709430,10690,10690,10690,10690,0
20240906,154500,8308709430,10690,10690,10690,10690,0
20240906,154400,8308709430,10690,10690,10690,10690,33859
20240906,154300,8308709430,10690,10690,10690,10690,0
20240906,154200,8308709430,10690,10690,10690,10690,0
20240906,154100,8308709430,10690,10690,10690,10690,0
20240906,154000,8308709430,10690,10690,10690,10690,0
20240906,153900,8308709430,10690,10690,10690,10690,0
20240906,153800,8308709430,10690,10690,10690,10690,0
20240906,153700,8308709430,10690,10690,10690,10690,0
20240906,153600,8308709430,10690,10690,10690,10690,0
20240906,153500,8308709430,10690,10690,10690,10690,0
20240906,153400,8308709430,10690,10690,10690,10690,0
20240906,153300,8308709430,10690,10690,10690,10690,0
20240906,153200,8308709430,10690,10690,10690,10690,0
20240906,153100,8308709430,10690,10690,10690,10690,0
20240906,153000,8308709430,10690,10690,10690,10690,33859
20240906,152900,7946756720,10720,10720,10720,10720,0
20240906,152800,7946756720,10720,10720,10720,10720,0
20240906,152700,7946756720,10720,10720,10720,10720,0
20240906,152600,7946756720,10720,10720,10720,10720,0
20240906,152500,7946756720,10720,10720,10720,10720,0
20240906,152400,7946756720,10720,10720,10720,10720,0
20240906,152300,7946756720,10720,10720,10720,10720,0
20240906,152200,7946756720,10720,10720,10720,10720,0
20240906,152100,7946756720,10720,10720,10720,10720,0
20240906,152000,7946756720,10720,10720,10720,10720,0
20240906,151900,7946756720,10720,10700,10720,10690,2979
20240906,151800,7914895460,10690,10690,10700,10690,3340
20240906,151700,7879176930,10690,10690,10700,10690,2112
20240906,151600,7856599640,10690,10690,10700,10690,1725
20240906,151500,7838159350,10690,10700,10700,10690,683
20240906,151400,7830858050,10700,10700,10700,10690,2118
20240906,151300,7808213960,10700,10690,10700,10690,2019
20240906,151200,7786614780,10700,10700,10700,10690,113
20240906,151100,7785406010,10700,10700,10700,10690,331
20240906,151000,7781864560,10700,10700,10700,10690,238
20240906,150900,7779317990,10700,10700,10710,10700,1036
20240906,150800,7768232740,10700,10700,10700,10690,3018
20240906,150700,7735940740,10700,10700,10710,10700,315
20240906,150600,7732570110,10700,10720,10720,10700,2205
20240906,150500,7708953930,10730,10720,10730,10720,1039
20240906,150400,7697811380,10730,10730,10730,10720,133
20240906,150300,7696384350,10730,10730,10730,10720,975
20240906,150200,7685924900,10720,10730,10730,10720,19
20240906,150100,7685721080,10720,10730,10730,10720,426
20240906,150000,7681150720,10720,10710,10720,10700,1510
20240906,145900,7664975900,10710,10710,10710,10700,57
20240906,145800,7664365820,10710,10720,10720,10700,534
20240906,145700,7658646560,10730,10720,10730,10710,3678
20240906,145600,7619192410,10720,10720,10720,10710,137
20240906,145500,7617723810,10730,10720,10730,10720,163
20240906,145400,7615976260,10710,10700,10730,10700,5814
20240906,145300,7553754500,10710,10700,10710,10700,94
20240906,145200,7552747820,10710,10710,10710,10700,252
20240906,145100,7550049150,10720,10700,10740,10700,7171
20240906,145000,7473136210,10710,10710,10710,10700,735
20240906,144900,7465270460,10710,10700,10710,10700,2356
20240906,144800,7440060690,10700,10690,10700,10690,533
20240906,144700,7434362870,10690,10700,10700,10690,184
20240906,144600,7432395810,10690,10670,10690,10660,6602
20240906,144500,7361881360,10670,10660,10670,10660,623
20240906,144400,7355234320,10670,10660,10670,10660,167
20240906,144300,7353453880,10660,10670,10680,10660,896
20240906,144200,7343893690,10670,10670,10680,10670,159
20240906,144100,7342197030,10670,10670,10680,10670,415
20240906,144000,7337765720,10680,10670,10680,10660,656
20240906,143900,7330764460,10670,10660,10670,10660,330
20240906,143800,7327246020,10670,10680,10680,10660,1774
20240906,143700,7308317540,10680,10680,10680,10670,1325
20240906,143600,7294168520,10670,10680,10680,10670,1116
20240906,143500,7282260700,10670,10680,10680,10670,1715
20240906,143400,7263949480,10680,10700,10700,10680,1068
20240906,143300,7252538560,10690,10690,10700,10690,275
20240906,143200,7249598570,10690,10700,10700,10690,665
20240906,143100,7242484490,10700,10710,10710,10700,232
20240906,143000,7240001330,10710,10710,10710,10710,443
20240906,142900,7235256800,10700,10710,10720,10700,2755
20240906,142800,7205747050,10700,10730,10730,10700,545
20240906,142700,7199902320,10710,10690,10710,10680,1630
20240906,142600,7182456620,10690,10680,10710,10680,1679
20240906,142500,7164497750,10680,10690,10690,10680,894
20240906,142400,7154941850,10690,10700,10700,10690,588
20240906,142300,7148655060,10700,10700,10700,10690,244
20240906,142200,7146046080,10690,10680,10690,10670,1695
20240906,142100,7127943330,10680,10690,10690,10680,4007
20240906,142000,7085116090,10700,10690,10710,10690,926
20240906,141900,7075208520,10690,10700,10700,10690,754
20240906,141800,7067142980,10690,10700,10700,10690,1062
20240906,141700,7055789760,10700,10700,10700,10690,2709
20240906,141600,7026828790,10690,10700,10710,10690,2948
20240906,141500,6995310480,10700,10700,10710,10700,1214
20240906,141400,6982320490,10710,10700,10710,10700,166
20240906,141300,6980543520,10720,10720,10720,10700,625
20240906,141200,6973846380,10720,10710,10720,10700,1137
20240906,141100,6961669590,10710,10710,10720,10710,283
20240906,141000,6958638430,10720,10710,10720,10710,407
20240906,140900,6954279270,10710,10710,10710,10700,1870
20240906,140800,6934268500,10700,10720,10720,10700,1572
20240906,140700,6917438190,10710,10720,10720,10710,492
20240906,140600,6912168410,10710,10720,10720,10710,343
20240906,140500,6908492900,10720,10710,10760,10710,826
20240906,140400,6899638640,10720,10710,10720,10710,266
20240906,140300,6896789310,10710,10710,10720,10710,738
20240906,140200,6888884730,10720,10750,10750,10720,5628
20240906,140100,6828407190,10760,10790,10790,10760,3384
20240906,140000,6791959960,10780,10800,10800,10780,1448
20240906,135900,6776335750,10800,10800,10810,10790,708
20240906,135800,6768690160,10790,10800,10800,10790,2102
20240906,135700,6745993060,10800,10800,10800,10790,1043
20240906,135600,6734731040,10800,10790,10800,10780,953
20240906,135500,6724444340,10790,10790,10790,10780,556
20240906,135400,6718446240,10780,10790,10800,10780,4600
20240906,135300,6668819340,10800,10800,10810,10790,1714
20240906,135200,6650316190,10810,10800,10820,10800,1013
20240906,135100,6639370490,10800,10820,10820,10800,2885
20240906,135000,6608193860,10820,10820,10820,10810,992
20240906,134900,6597463740,10810,10820,10820,10810,840
20240906,134800,6588376560,10820,10820,10820,10800,1040
20240906,134700,6577131630,10820,10810,10820,10800,727
20240906,134600,6569271320,10800,10810,10820,10800,1143
20240906,134500,6556909540,10800,10810,10820,10800,2645
20240906,134400,6528331710,10810,10810,10830,10810,852
20240906,134300,6519117260,10800,10810,10820,10800,1495
20240906,134200,6502944520,10820,10810,10820,10810,1230
20240906,134100,6489637870,10820,10810,10820,10800,1965
20240906,134000,6468387430,10800,10790,10810,10790,2473
20240906,133900,6441673490,10800,10790,10800,10780,1133
20240906,133800,6429439780,10800,10780,10800,10770,3369
20240906,133700,6393117530,10780,10790,10790,10770,1890
20240906,133600,6372741520,10800,10780,10800,10780,1435
20240906,133500,6357263020,10780,10790,10800,10780,1176
20240906,133400,6344573220,10790,10800,10800,10780,929
20240906,133300,6334542780,10800,10800,10800,10790,1141
20240906,133200,6322221310,10800,10790,10800,10770,1449
20240906,133100,6306589640,10790,10780,10790,10770,1136
20240906,133000,6294339970,10780,10780,10810,10770,1943
20240906,132900,6273366700,10780,10790,10800,10780,927
20240906,132800,6263362620,10780,10780,10790,10770,1087
20240906,132700,6251638630,10780,10800,10810,10770,3274
20240906,132600,6216312830,10800,10820,10830,10790,3588
20240906,132500,6177537370,10830,10830,10830,10820,1026
20240906,132400,6166426890,10830,10820,10830,10820,1267
20240906,132300,6152710250,10820,10810,10830,10800,1770
20240906,132200,6133565050,10810,10820,10830,10810,1907
20240906,132100,6112944100,10820,10820,10820,10810,1315
20240906,132000,6098716530,10810,10830,10830,10810,1679
20240906,131900,6080546740,10830,10830,10840,10820,5923
20240906,131800,6016406560,10830,10820,10830,10820,1814
20240906,131700,5996767710,10820,10820,10820,10810,2928
20240906,131600,5965099500,10820,10830,10830,10820,967
20240906,131500,5954630280,10820,10830,10830,10810,1029
20240906,131400,5943491930,10820,10830,10830,10820,1108
20240906,131300,5931493400,10830,10820,10830,10810,1407
20240906,131200,5916261990,10810,10820,10820,10810,1076
20240906,131100,5904621170,10800,10800,10820,10800,558
20240906,131000,5898591540,10800,10820,10820,10790,3508
20240906,130900,5860679210,10830,10820,10830,10820,1207
20240906,130800,5847613580,10830,10820,10830,10820,1429
20240906,130700,5832145780,10820,10830,10840,10820,2236
20240906,130600,5807929580,10840,10820,10840,10820,1627
20240906,130500,5790299890,10830,10830,10840,10830,737
20240906,130400,5782315120,10820,10850,10850,10820,2535
20240906,130300,5754848470,10830,10820,10860,10820,4206
20240906,130200,5709238080,10830,10840,10840,10830,1489
20240906,130100,5693108330,10840,10840,10850,10830,2960
20240906,130000,5661009850,10850,10840,10850,10840,874
20240906,125900,5651527240,10840,10840,10840,10830,1625
20240906,125800,5633913930,10850,10840,10850,10830,1180
20240906,125700,5621123260,10840,10840,10850,10840,1125
20240906,125600,5608928210,10850,10850,10860,10840,2180
20240906,125500,5585263120,10850,10840,10860,10840,1008
20240906,125400,5574325970,10840,10850,10860,10830,2942
20240906,125300,5542443320,10860,10850,10870,10840,7068
20240906,125200,5465804380,10850,10850,10850,10840,1268
20240906,125100,5452048880,10850,10850,10850,10840,768
20240906,125000,5443716380,10850,10850,10850,10840,898
20240906,124900,5433973430,10850,10870,10870,10850,3943
20240906,124800,5391169780,10870,10850,10890,10840,10088
20240906,124700,5281566930,10850,10850,10850,10840,1504
20240906,124600,5265255160,10840,10840,10850,10830,5808
20240906,124500,5202320840,10840,10860,10870,10840,4415
20240906,124400,5154424950,10870,10860,10870,10860,1265
20240906,124300,5140677380,10870,10860,10870,10860,1097
20240906,124200,5128757360,10860,10840,10860,10830,3731
20240906,124100,5088287670,10830,10840,10860,10830,5703
20240906,124000,5026411540,10850,10820,10850,10820,7233
20240906,123900,4948014110,10820,10820,10820,10800,1421
20240906,123800,4932639380,10820,10800,10820,10800,1919
20240906,123700,4911890420,10800,10770,10800,10760,13027
20240906,123600,4771456880,10770,10780,10790,10770,2154
20240906,123500,4748244880,10780,10750,10790,10740,12672
20240906,123400,4611882550,10740,10730,10750,10720,7628
20240906,123300,4529979040,10730,10700,10730,10700,2564
20240906,123200,4502501450,10700,10700,10700,10690,1766
20240906,123100,4483606560,10700,10690,10700,10690,201
20240906,123000,4481456790,10690,10700,10700,10690,1642
20240906,122900,4463898050,10690,10700,10700,10690,153
20240906,122800,4462261160,10700,10700,10700,10700,192
20240906,122700,4460206760,10700,10700,10700,10690,288
20240906,122600,4457126590,10700,10700,10700,10700,146
20240906,122500,4455564390,10700,10700,10700,10700,12
20240906,122400,4455435990,10700,10700,10700,10700,890
20240906,122300,4445912990,10700,10690,10700,10690,13
20240906,122200,4445773900,10700,10700,10700,10700,869
20240906,122100,4436475600,10710,10710,10730,10710,1575
20240906,122000,4419605770,10730,10720,10740,10710,429
20240906,121900,4415000430,10730,10710,10740,10710,4602
20240906,121800,4365662280,10700,10720,10720,10700,286
20240906,121700,4362599120,10690,10700,10710,10690,1142
20240906,121600,4350370830,10700,10700,10710,10700,347
20240906,121500,4346657330,10710,10720,10720,10710,597
20240906,121400,4340262070,10720,10710,10720,10710,54
20240906,121300,4339683330,10720,10720,10720,10710,787
20240906,121200,4331246890,10710,10720,10720,10710,483
20240906,121100,4326069440,10710,10710,10720,10710,1187
20240906,121000,4313356530,10720,10710,10720,10710,523
20240906,120900,4307754280,10710,10700,10720,10700,551
20240906,120800,4301851760,10690,10700,10720,10690,2721
20240906,120700,4272713370,10700,10700,10700,10700,1448
20240906,120600,4257219770,10700,10700,10710,10700,2396
20240906,120500,4231578840,10700,10700,10700,10690,65
20240906,120400,4230883540,10700,10690,10700,10690,55
20240906,120300,4230295240,10690,10690,10700,10690,565
20240906,120200,4224253900,10700,10690,10700,10690,5
20240906,120100,4224200420,10690,10700,10700,10690,21
20240906,120000,4223975760,10690,10690,10700,10690,622
20240906,115900,4217321130,10690,10690,10690,10670,129
20240906,115800,4215942260,10680,10690,10690,10670,1364
20240906,115700,4201375900,10690,10690,10690,10690,182
20240906,115600,4199430320,10690,10690,10700,10690,83
20240906,115500,4198542770,10690,10670,10700,10670,3137
20240906,115400,4165014230,10680,10660,10680,10660,2678
20240906,115300,4136459450,10660,10650,10660,10640,780
20240906,115200,4128145020,10660,10660,10660,10640,1466
20240906,115100,4112536620,10660,10640,10660,10640,1045
20240906,115000,4101406280,10660,10660,10660,10640,108
20240906,114900,4100255980,10660,10650,10660,10640,177
20240906,114800,4098371100,10640,10660,10660,10640,183
20240906,114700,4096420380,10660,10660,10670,10640,127
20240906,114600,4095067890,10670,10650,10670,10640,2449
20240906,114500,4069004220,10670,10650,10670,10640,922
20240906,114400,4059184470,10650,10640,10650,10630,565
20240906,114300,4053168330,10630,10640,10650,10630,193
20240906,114200,4051115790,10640,10630,10650,10630,1951
20240906,114100,4030367410,10640,10640,10650,10630,1281
20240906,114000,4016747890,10640,10670,10670,10620,1857
20240906,113900,3996999900,10670,10670,10670,10670,190
20240906,113800,3994972600,10670,10680,10680,10630,90
20240906,113700,3994013910,10630,10620,10630,10620,458
20240906,113600,3989145910,10630,10630,10650,10620,1026
20240906,113500,3978246530,10630,10650,10650,10630,6226
20240906,113400,3912038990,10650,10650,10660,10650,888
20240906,113300,3902581370,10650,10650,10660,10650,274
20240906,113200,3899662860,10650,10680,10680,10640,198
20240906,113100,3897552940,10680,10680,10680,10680,33
20240906,113000,3897200500,10680,10650,10680,10640,232
20240906,112900,3894729520,10650,10650,10660,10650,2163
20240906,112800,3871674480,10650,10680,10680,10650,512
20240906,112700,3866218680,10680,10660,10680,10650,652
20240906,112600,3859270640,10660,10650,10660,10640,3530
20240906,112500,3821663960,10660,10660,10670,10650,353
20240906,112400,3817901180,10660,10680,10680,10650,2178
20240906,112300,3794665710,10700,10700,10700,10680,78
20240906,112200,3793832090,10700,10700,10700,10680,1109
20240906,112100,3781972890,10670,10680,10710,10660,1349
20240906,112000,3767577120,10680,10710,10710,10670,889
20240906,111900,3758089820,10710,10680,10710,10670,5418
20240906,111800,3700170670,10680,10670,10680,10670,289
20240906,111700,3697084850,10680,10650,10680,10650,344
20240906,111600,3693416110,10660,10660,10660,10650,1782
20240906,111500,3674433280,10660,10660,10660,10650,473
20240906,111400,3669391910,10650,10660,10660,10650,4329
20240906,111300,3623284930,10660,10670,10670,10650,394
20240906,111200,3619084400,10670,10680,10680,10650,2330
20240906,111100,3594245900,10680,10670,10700,10660,2062
20240906,111000,3572233700,10680,10660,10680,10660,1118
20240906,110900,3560309740,10670,10710,10710,10660,2169
20240906,110800,3537160480,10680,10700,10700,10680,1778
20240906,110700,3518159200,10700,10700,10700,10690,517
20240906,110600,3512628560,10690,10670,10700,10670,1392
20240906,110500,3497758850,10680,10690,10700,10650,1546
20240906,110400,3481245790,10700,10690,10700,10680,573
20240906,110300,3475122640,10690,10680,10690,10670,388
20240906,110200,3470978560,10680,10680,10680,10670,57
20240906,110100,3470370130,10680,10640,10690,10640,86
20240906,110000,3469453670,10640,10680,10700,10640,5194
20240906,105900,3414009910,10680,10680,10690,10670,202
20240906,105800,3411852080,10680,10680,10680,10670,2813
20240906,105700,3381815740,10680,10680,10690,10640,1580
20240906,105600,3364959110,10680,10640,10690,10640,1551
20240906,105500,3348427010,10640,10670,10670,10640,2041
20240906,105400,3326678250,10680,10690,10700,10670,2012
20240906,105300,3305186160,10690,10690,10690,10670,1796
20240906,105200,3286002220,10690,10690,10690,10670,167
20240906,105100,3284218240,10690,10680,10690,10670,974
20240906,105000,3273811670,10680,10660,10690,10660,1214
20240906,104900,3260855390,10670,10670,10670,10660,156
20240906,104800,3259191000,10670,10670,10680,10650,188
20240906,104700,3257183760,10670,10690,10690,10660,2489
20240906,104600,3230625100,10690,10680,10700,10680,1219
20240906,104500,3217604790,10690,10700,10710,10690,1442
20240906,104400,3202185530,10700,10700,10710,10690,374
20240906,104300,3198183540,10710,10720,10730,10690,4417
20240906,104200,3150869920,10720,10700,10720,10690,2850
20240906,104100,3120362130,10700,10700,10700,10690,884
20240906,104000,3110903500,10700,10680,10700,10680,1282
20240906,103900,3097203880,10680,10680,10680,10680,170
20240906,103800,3095388280,10650,10640,10680,10630,1675
20240906,103700,3077532350,10650,10650,10660,10650,758
20240906,103600,3069459610,10630,10650,10650,10630,714
20240906,103500,3061861910,10650,10630,10650,10630,609
20240906,103400,3055386920,10650,10630,10650,10630,342
20240906,103300,3051745640,10650,10640,10650,10630,625
20240906,103200,3045091850,10640,10640,10650,10630,1250
20240906,103100,3031798300,10650,10620,10660,10620,2181
20240906,103000,3008603450,10620,10670,10680,10620,2259
20240906,102900,2984567600,10670,10670,10670,10670,278
20240906,102800,2981601340,10670,10670,10670,10650,203
20240906,102700,2979437200,10670,10630,10680,10630,2501
20240906,102600,2952769020,10640,10640,10640,10630,2660
20240906,102500,2924491820,10640,10650,10660,10640,844
20240906,102400,2915510560,10650,10660,10660,10650,530
20240906,102300,2909864440,10660,10640,10660,10640,583
20240906,102200,2903657480,10640,10630,10650,10630,754
20240906,102100,2895634610,10640,10640,10640,10630,641
20240906,102000,2888817950,10640,10660,10660,10630,2406
20240906,101900,2863195970,10670,10680,10680,10660,3798
20240906,101800,2822675730,10680,10670,10680,10670,496
20240906,101700,2817381720,10680,10680,10680,10670,1245
20240906,101600,2804090220,10680,10680,10680,10670,419
20240906,101500,2799617350,10680,10690,10700,10670,4465
20240906,101400,2751910280,10690,10680,10700,10680,2358
20240906,101300,2726688480,10680,10700,10700,10670,9311
20240906,101200,2627190550,10710,10720,10720,10700,6411
20240906,101100,2558505730,10720,10710,10720,10700,1354
20240906,101000,2544004230,10700,10700,10710,10690,4600
20240906,100900,2494786900,10690,10710,10710,10690,6263
20240906,100800,2427808300,10690,10700,10700,10680,7274
20240906,100700,2350027030,10700,10710,10710,10670,5035
20240906,100600,2296246210,10690,10710,10720,10680,7238
20240906,100500,2218789270,10700,10690,10710,10690,7466
20240906,100400,2138924320,10690,10670,10700,10670,1970
20240906,100300,2117866630,10670,10670,10680,10640,2869
20240906,100200,2087278280,10670,10680,10690,10670,1009
20240906,100100,2076502730,10680,10690,10700,10680,1972
20240906,100000,2055428130,10700,10690,10700,10660,7250
20240906,095900,1977967190,10670,10680,10690,10670,7922
20240906,095800,1893353370,10680,10680,10690,10670,2152
20240906,095700,1870360570,10670,10700,10710,10670,5295
20240906,095600,1813786540,10700,10700,10710,10690,2676
20240906,095500,1785153490,10700,10690,10700,10690,4115
20240906,095400,1741150420,10690,10700,10710,10670,3581
20240906,095300,1702876930,10700,10670,10700,10670,5846
20240906,095200,1640366560,10670,10660,10700,10660,5526
20240906,095100,1581379170,10660,10640,10670,10640,3451
20240906,095000,1544606730,10640,10620,10640,10600,5629
20240906,094900,1484812440,10620,10620,10620,10600,2107
20240906,094800,1462456140,10620,10590,10620,10580,2927
20240906,094700,1431422930,10590,10610,10620,10590,1343
20240906,094600,1417180860,10600,10600,10620,10600,3599
20240906,094500,1379010860,10610,10590,10610,10590,1419
20240906,094400,1363976360,10600,10600,10610,10590,1116
20240906,094300,1352146040,10600,10590,10610,10590,724
20240906,094200,1344472560,10610,10580,10610,10550,2986
20240906,094100,1312891590,10550,10550,10580,10550,1782
20240906,094000,1294075020,10550,10540,10570,10540,838
20240906,093900,1285222570,10570,10570,10590,10540,1067
20240906,093800,1273949870,10570,10540,10570,10530,2079
20240906,093700,1252034210,10540,10540,10540,10530,3077
20240906,093600,1219632810,10540,10550,10550,10530,2371
20240906,093500,1194646190,10540,10570,10570,10540,5798
20240906,093400,1133440360,10570,10610,10610,10570,1253
20240906,093300,1120190060,10580,10580,10620,10580,1970
20240906,093200,1099337540,10580,10600,10620,10570,1452
20240906,093100,1083966610,10620,10600,10650,10560,5369
20240906,093000,1027039350,10610,10570,10620,10570,4615
20240906,092900,978164050,10560,10570,10570,10560,940
20240906,092800,968236490,10560,10570,10580,10560,3417
20240906,092700,932116700,10570,10570,10590,10560,2218
20240906,092600,908670550,10570,10580,10580,10560,710
20240906,092500,901164110,10580,10580,10590,10570,3108
20240906,092400,868289310,10580,10560,10580,10560,692
20240906,092300,860975290,10570,10570,10570,10560,2055
20240906,092200,839268360,10560,10570,10570,10560,1218
20240906,092100,826406260,10560,10590,10590,10560,10500
20240906,092000,715405130,10580,10600,10600,10580,917
20240906,091900,705690480,10600,10600,10600,10580,863
20240906,091800,696544310,10600,10590,10600,10580,1082
20240906,091700,685080510,10590,10590,10600,10580,964
20240906,091600,674869390,10590,10600,10610,10590,3962
20240906,091500,632888740,10600,10600,10620,10600,1160
20240906,091400,620588040,10600,10600,10620,10590,4009
20240906,091300,578082540,10600,10610,10620,10600,1572
20240906,091200,561404180,10610,10620,10640,10610,1371
20240906,091100,546841500,10620,10620,10650,10620,1709
20240906,091000,528673690,10660,10610,10660,10610,891
20240906,090900,519212400,10620,10620,10620,10610,347
20240906,090800,515527350,10610,10610,10630,10600,1380
20240906,090700,500884640,10610,10620,10630,10610,6649
20240906,090600,430270810,10620,10630,10660,10620,1980
20240906,090500,409208460,10620,10610,10650,10590,4792
20240906,090400,358381640,10600,10640,10650,10600,5412
20240906,090300,300873850,10640,10650,10670,10630,4528
20240906,090200,252636020,10650,10630,10650,10630,5009
20240906,090100,199358200,10640,10650,10680,10630,1727
20240906,090000,180992940,10670,10750,10750,10650,16893