KissMeData/034220/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191500,13237580880,10370,10370,10370,10370,84610
20240910,191400,13237580880,10370,10370,10370,10370,0
20240910,191300,13237580880,10370,10370,10370,10370,0
20240910,191200,13237580880,10370,10370,10370,10370,0
20240910,191100,13237580880,10370,10370,10370,10370,0
20240910,191000,13237580880,10370,10370,10370,10370,0
20240910,190900,13237580880,10370,10370,10370,10370,0
20240910,190800,13237580880,10370,10370,10370,10370,0
20240910,190700,13237580880,10370,10370,10370,10370,0
20240910,190600,13237580880,10370,10370,10370,10370,0
20240910,190500,13237580880,10370,10370,10370,10370,0
20240910,190400,13237580880,10370,10370,10370,10370,0
20240910,190300,13237580880,10370,10370,10370,10370,0
20240910,190200,13237580880,10370,10370,10370,10370,0
20240910,190100,13237580880,10370,10370,10370,10370,0
20240910,190000,13237580880,10370,10370,10370,10370,0
20240910,185900,13237580880,10370,10370,10370,10370,0
20240910,185800,13237580880,10370,10370,10370,10370,0
20240910,185700,13237580880,10370,10370,10370,10370,0
20240910,185600,13237580880,10370,10370,10370,10370,0
20240910,185500,13237580880,10370,10370,10370,10370,0
20240910,185400,13237580880,10370,10370,10370,10370,0
20240910,185300,13237580880,10370,10370,10370,10370,0
20240910,185200,13237580880,10370,10370,10370,10370,0
20240910,185100,13237580880,10370,10370,10370,10370,0
20240910,185000,13237580880,10370,10370,10370,10370,0
20240910,184900,13237580880,10370,10370,10370,10370,0
20240910,184800,13237580880,10370,10370,10370,10370,0
20240910,184700,13237580880,10370,10370,10370,10370,0
20240910,184600,13237580880,10370,10370,10370,10370,0
20240910,184500,13237580880,10370,10370,10370,10370,84610
20240910,184400,13237580880,10370,10370,10370,10370,0
20240910,184300,13237580880,10370,10370,10370,10370,0
20240910,184200,13237580880,10370,10370,10370,10370,0
20240910,184100,13237580880,10370,10370,10370,10370,0
20240910,184000,13237580880,10370,10370,10370,10370,0
20240910,183900,13237580880,10370,10370,10370,10370,0
20240910,183800,13237580880,10370,10370,10370,10370,0
20240910,183700,13237580880,10370,10370,10370,10370,0
20240910,183600,13237580880,10370,10370,10370,10370,0
20240910,183500,13237580880,10370,10370,10370,10370,0
20240910,183400,13237580880,10370,10370,10370,10370,0
20240910,183300,13237580880,10370,10370,10370,10370,0
20240910,183200,13237580880,10370,10370,10370,10370,0
20240910,183100,13237580880,10370,10370,10370,10370,0
20240910,183000,13237580880,10370,10370,10370,10370,0
20240910,182900,13237580880,10370,10370,10370,10370,0
20240910,182800,13237580880,10370,10370,10370,10370,0
20240910,182700,13237580880,10370,10370,10370,10370,0
20240910,182600,13237580880,10370,10370,10370,10370,0
20240910,182500,13237580880,10370,10370,10370,10370,0
20240910,182400,13237580880,10370,10370,10370,10370,0
20240910,182300,13237580880,10370,10370,10370,10370,0
20240910,182200,13237580880,10370,10370,10370,10370,0
20240910,182100,13237580880,10370,10370,10370,10370,0
20240910,182000,13237580880,10370,10370,10370,10370,0
20240910,181900,13237580880,10370,10370,10370,10370,0
20240910,181800,13237580880,10370,10370,10370,10370,0
20240910,181700,13237580880,10370,10370,10370,10370,0
20240910,181600,13237580880,10370,10370,10370,10370,0
20240910,181500,13237580880,10370,10370,10370,10370,84610
20240910,181400,13237580880,10370,10370,10370,10370,0
20240910,181300,13237580880,10370,10370,10370,10370,0
20240910,181200,13237580880,10370,10370,10370,10370,0
20240910,181100,13237580880,10370,10370,10370,10370,0
20240910,181000,13237580880,10370,10370,10370,10370,0
20240910,180900,13237580880,10370,10370,10370,10370,0
20240910,180800,13237580880,10370,10370,10370,10370,0
20240910,180700,13237580880,10370,10370,10370,10370,0
20240910,180600,13237580880,10370,10370,10370,10370,0
20240910,180500,13237580880,10370,10370,10370,10370,0
20240910,180400,13237580880,10370,10370,10370,10370,0
20240910,180300,13237580880,10370,10370,10370,10370,0
20240910,180200,13237580880,10370,10370,10370,10370,0
20240910,180100,13237580880,10370,10370,10370,10370,0
20240910,180000,13237580880,10370,10370,10370,10370,0
20240910,175900,13237580880,10370,10370,10370,10370,0
20240910,175800,13237580880,10370,10370,10370,10370,0
20240910,175700,13237580880,10370,10370,10370,10370,0
20240910,175600,13237580880,10370,10370,10370,10370,0
20240910,175500,13237580880,10370,10370,10370,10370,0
20240910,175400,13237580880,10370,10370,10370,10370,0
20240910,175300,13237580880,10370,10370,10370,10370,0
20240910,175200,13237580880,10370,10370,10370,10370,0
20240910,175100,13237580880,10370,10370,10370,10370,0
20240910,175000,13237580880,10370,10370,10370,10370,0
20240910,174900,13237580880,10370,10370,10370,10370,0
20240910,174800,13237580880,10370,10370,10370,10370,0
20240910,174700,13237580880,10370,10370,10370,10370,0
20240910,174600,13237580880,10370,10370,10370,10370,0
20240910,174500,13237580880,10370,10370,10370,10370,84610
20240910,174400,13237580880,10370,10370,10370,10370,0
20240910,174300,13237580880,10370,10370,10370,10370,0
20240910,174200,13237580880,10370,10370,10370,10370,0
20240910,174100,13237580880,10370,10370,10370,10370,0
20240910,174000,13237580880,10370,10370,10370,10370,0
20240910,173900,13237580880,10370,10370,10370,10370,0
20240910,173800,13237580880,10370,10370,10370,10370,0
20240910,173700,13237580880,10370,10370,10370,10370,0
20240910,173600,13237580880,10370,10370,10370,10370,0
20240910,173500,13237580880,10370,10370,10370,10370,0
20240910,173400,13237580880,10370,10370,10370,10370,0
20240910,173300,13237580880,10370,10370,10370,10370,0
20240910,173200,13237580880,10370,10370,10370,10370,0
20240910,173100,13237580880,10370,10370,10370,10370,0
20240910,173000,13237580880,10370,10370,10370,10370,0
20240910,172900,13237580880,10370,10370,10370,10370,0
20240910,172800,13237580880,10370,10370,10370,10370,0
20240910,172700,13237580880,10370,10370,10370,10370,0
20240910,172600,13237580880,10370,10370,10370,10370,0
20240910,172500,13237580880,10370,10370,10370,10370,0
20240910,172400,13237580880,10370,10370,10370,10370,0
20240910,172300,13237580880,10370,10370,10370,10370,0
20240910,172200,13237580880,10370,10370,10370,10370,0
20240910,172100,13237580880,10370,10370,10370,10370,0
20240910,172000,13237580880,10370,10370,10370,10370,0
20240910,171900,13237580880,10370,10370,10370,10370,0
20240910,171800,13237580880,10370,10370,10370,10370,0
20240910,171700,13237580880,10370,10370,10370,10370,0
20240910,171600,13237580880,10370,10370,10370,10370,0
20240910,171500,13237580880,10370,10370,10370,10370,84610
20240910,171400,13237580880,10370,10370,10370,10370,0
20240910,171300,13237580880,10370,10370,10370,10370,0
20240910,171200,13237580880,10370,10370,10370,10370,0
20240910,171100,13237580880,10370,10370,10370,10370,0
20240910,171000,13237580880,10370,10370,10370,10370,0
20240910,170900,13237580880,10370,10370,10370,10370,0
20240910,170800,13237580880,10370,10370,10370,10370,0
20240910,170700,13237580880,10370,10370,10370,10370,0
20240910,170600,13237580880,10370,10370,10370,10370,0
20240910,170500,13237580880,10370,10370,10370,10370,0
20240910,170400,13237580880,10370,10370,10370,10370,0
20240910,170300,13237580880,10370,10370,10370,10370,0
20240910,170200,13237580880,10370,10370,10370,10370,0
20240910,170100,13237580880,10370,10370,10370,10370,0
20240910,170000,13237580880,10370,10370,10370,10370,0
20240910,165900,13237580880,10370,10370,10370,10370,0
20240910,165800,13237580880,10370,10370,10370,10370,0
20240910,165700,13237580880,10370,10370,10370,10370,0
20240910,165600,13237580880,10370,10370,10370,10370,0
20240910,165500,13237580880,10370,10370,10370,10370,0
20240910,165400,13237580880,10370,10370,10370,10370,0
20240910,165300,13237580880,10370,10370,10370,10370,0
20240910,165200,13237580880,10370,10370,10370,10370,0
20240910,165100,13237580880,10370,10370,10370,10370,0
20240910,165000,13237580880,10370,10370,10370,10370,0
20240910,164900,13237580880,10370,10370,10370,10370,0
20240910,164800,13237580880,10370,10370,10370,10370,0
20240910,164700,13237580880,10370,10370,10370,10370,0
20240910,164600,13237580880,10370,10370,10370,10370,0
20240910,164500,13237580880,10370,10370,10370,10370,84610
20240910,164400,13237580880,10370,10370,10370,10370,0
20240910,164300,13237580880,10370,10370,10370,10370,0
20240910,164200,13237580880,10370,10370,10370,10370,0
20240910,164100,13237580880,10370,10370,10370,10370,0
20240910,164000,13237580880,10370,10370,10370,10370,0
20240910,163900,13237580880,10370,10370,10370,10370,0
20240910,163800,13237580880,10370,10370,10370,10370,0
20240910,163700,13237580880,10370,10370,10370,10370,0
20240910,163600,13237580880,10370,10370,10370,10370,0
20240910,163500,13237580880,10370,10370,10370,10370,0
20240910,163400,13237580880,10370,10370,10370,10370,0
20240910,163300,13237580880,10370,10370,10370,10370,0
20240910,163200,13237580880,10370,10370,10370,10370,0
20240910,163100,13237580880,10370,10370,10370,10370,0
20240910,163000,13237580880,10370,10370,10370,10370,0
20240910,162900,13237580880,10370,10370,10370,10370,0
20240910,162800,13237580880,10370,10370,10370,10370,0
20240910,162700,13237580880,10370,10370,10370,10370,0
20240910,162600,13237580880,10370,10370,10370,10370,0
20240910,162500,13237580880,10370,10370,10370,10370,0
20240910,162400,13237580880,10370,10370,10370,10370,0
20240910,162300,13237580880,10370,10370,10370,10370,0
20240910,162200,13237580880,10370,10370,10370,10370,0
20240910,162100,13237580880,10370,10370,10370,10370,0
20240910,162000,13237580880,10370,10370,10370,10370,0
20240910,161900,13237580880,10370,10370,10370,10370,0
20240910,161800,13237580880,10370,10370,10370,10370,0
20240910,161700,13237580880,10370,10370,10370,10370,0
20240910,161600,13237580880,10370,10370,10370,10370,0
20240910,161500,13237580880,10370,10370,10370,10370,84610
20240910,161400,13237580880,10370,10370,10370,10370,0
20240910,161300,13237580880,10370,10370,10370,10370,0
20240910,161200,13237580880,10370,10370,10370,10370,0
20240910,161100,13237580880,10370,10370,10370,10370,0
20240910,161000,13237580880,10370,10370,10370,10370,0
20240910,160900,13237580880,10370,10370,10370,10370,0
20240910,160800,13237580880,10370,10370,10370,10370,0
20240910,160700,13237580880,10370,10370,10370,10370,0
20240910,160600,13237580880,10370,10370,10370,10370,0
20240910,160500,13237580880,10370,10370,10370,10370,0
20240910,160400,13237580880,10370,10370,10370,10370,0
20240910,160300,13237580880,10370,10370,10370,10370,0
20240910,160200,13237580880,10370,10370,10370,10370,0
20240910,160100,13237580880,10370,10370,10370,10370,0
20240910,160000,13237580880,10370,10370,10370,10370,0
20240910,155900,13237580880,10370,10370,10370,10370,0
20240910,155800,13237580880,10370,10370,10370,10370,0
20240910,155700,13237580880,10370,10370,10370,10370,0
20240910,155600,13237580880,10370,10370,10370,10370,0
20240910,155500,13237580880,10370,10370,10370,10370,0
20240910,155400,13237580880,10370,10370,10370,10370,0
20240910,155300,13237580880,10370,10370,10370,10370,0
20240910,155200,13237580880,10370,10370,10370,10370,0
20240910,155100,13237580880,10370,10370,10370,10370,0
20240910,155000,13237580880,10370,10370,10370,10370,0
20240910,154900,13237580880,10370,10370,10370,10370,0
20240910,154800,13237580880,10370,10370,10370,10370,0
20240910,154700,13237580880,10370,10370,10370,10370,0
20240910,154600,13237580880,10370,10370,10370,10370,0
20240910,154500,13237580880,10370,10370,10370,10370,84610
20240910,154400,13237580880,10370,10370,10370,10370,0
20240910,154300,13237580880,10370,10370,10370,10370,0
20240910,154200,13237580880,10370,10370,10370,10370,0
20240910,154100,13237580880,10370,10370,10370,10370,0
20240910,154000,13237580880,10370,10370,10370,10370,0
20240910,153900,13237580880,10370,10370,10370,10370,0
20240910,153800,13237580880,10370,10370,10370,10370,0
20240910,153700,13237580880,10370,10370,10370,10370,0
20240910,153600,13237580880,10370,10370,10370,10370,0
20240910,153500,13237580880,10370,10370,10370,10370,0
20240910,153400,13237580880,10370,10370,10370,10370,0
20240910,153300,13237580880,10370,10370,10370,10370,0
20240910,153200,13237580880,10370,10370,10370,10370,0
20240910,153100,13237580880,10370,10370,10370,10370,0
20240910,153000,13237580880,10370,10370,10370,10370,84610
20240910,152900,12360175180,10390,10390,10390,10390,0
20240910,152800,12360175180,10390,10390,10390,10390,0
20240910,152700,12360175180,10390,10390,10390,10390,0
20240910,152600,12360175180,10390,10390,10390,10390,0
20240910,152500,12360175180,10390,10390,10390,10390,0
20240910,152400,12360175180,10390,10390,10390,10390,0
20240910,152300,12360175180,10390,10390,10390,10390,0
20240910,152200,12360175180,10390,10390,10390,10390,0
20240910,152100,12360175180,10390,10390,10390,10390,0
20240910,152000,12360175180,10390,10390,10390,10390,0
20240910,151900,12360175180,10390,10390,10390,10380,3582
20240910,151800,12322965580,10390,10380,10390,10380,1802
20240910,151700,12304249920,10380,10370,10380,10370,21231
20240910,151600,12083877300,10370,10380,10380,10370,561
20240910,151500,12078059170,10370,10370,10380,10370,2469
20240910,151400,12052455620,10380,10380,10380,10370,3586
20240910,151300,12015238170,10370,10360,10370,10350,23216
20240910,151200,11774658880,10360,10360,10370,10360,1481
20240910,151100,11759314990,10360,10360,10370,10360,2226
20240910,151000,11736250460,10360,10360,10370,10350,1274
20240910,150900,11723051780,10370,10360,10370,10350,2272
20240910,150800,11699509650,10360,10360,10370,10350,1527
20240910,150700,11683690350,10350,10360,10360,10350,2146
20240910,150600,11661461770,10360,10360,10370,10360,2804
20240910,150500,11632410270,10360,10360,10370,10360,1452
20240910,150400,11617367350,10370,10360,10370,10360,3053
20240910,150300,11585737140,10370,10370,10370,10360,2116
20240910,150200,11563813220,10370,10360,10370,10360,1512
20240910,150100,11548147320,10360,10360,10370,10360,1829
20240910,150000,11529195720,10360,10360,10370,10360,2109
20240910,145900,11507345160,10360,10370,10380,10360,1739
20240910,145800,11489324380,10370,10370,10380,10360,3045
20240910,145700,11457748940,10370,10380,10380,10370,1754
20240910,145600,11439559490,10380,10370,10380,10370,3549
20240910,145500,11402746190,10380,10380,10380,10370,1373
20240910,145400,11388507980,10370,10370,10380,10370,1439
20240910,145300,11373585450,10370,10380,10380,10360,4700
20240910,145200,11324833070,10370,10370,10380,10370,880
20240910,145100,11315707320,10370,10370,10380,10370,1618
20240910,145000,11298928590,10380,10360,10380,10360,5027
20240910,144900,11246834960,10360,10370,10370,10360,2212
20240910,144800,11223902050,10380,10370,10380,10370,1664
20240910,144700,11206646190,10370,10380,10380,10370,1293
20240910,144600,11193237540,10370,10380,10390,10370,1185
20240910,144500,11180938500,10380,10380,10390,10380,2920
20240910,144400,11150623800,10390,10370,10390,10360,4216
20240910,144300,11106899710,10360,10370,10380,10360,2320
20240910,144200,11082845830,10370,10370,10380,10360,3293
20240910,144100,11048707600,10360,10360,10370,10360,2906
20240910,144000,11018597720,10370,10370,10370,10360,1837
20240910,143900,10999554460,10360,10370,10380,10360,1580
20240910,143800,10983171330,10380,10360,10380,10360,2277
20240910,143700,10959563100,10360,10370,10380,10360,2429
20240910,143600,10934377980,10370,10380,10380,10370,1546
20240910,143500,10918345080,10380,10380,10380,10370,1877
20240910,143400,10898864950,10380,10380,10380,10380,1514
20240910,143300,10883149630,10380,10380,10390,10370,3723
20240910,143200,10844517960,10380,10380,10390,10380,2109
20240910,143100,10822625530,10380,10380,10390,10380,2153
20240910,143000,10800277380,10380,10390,10390,10380,1804
20240910,142900,10781536270,10390,10400,10400,10390,1668
20240910,142800,10764204990,10390,10390,10400,10390,1093
20240910,142700,10752847890,10400,10410,10410,10400,1562
20240910,142600,10736603080,10400,10400,10410,10400,771
20240910,142500,10728584420,10410,10410,10410,10400,1269
20240910,142400,10715385600,10410,10410,10410,10400,773
20240910,142300,10707339700,10410,10410,10410,10410,1672
20240910,142200,10689934180,10410,10410,10420,10410,575
20240910,142100,10683948250,10410,10420,10420,10410,694
20240910,142000,10676723700,10420,10430,10430,10420,998
20240910,141900,10666323480,10420,10440,10440,10420,1458
20240910,141800,10651120810,10440,10420,10440,10410,7276
20240910,141700,10575257860,10400,10410,10420,10400,8030
20240910,141600,10491714400,10410,10400,10410,10400,1685
20240910,141500,10474185270,10410,10410,10410,10400,373
20240910,141400,10470304910,10410,10420,10420,10400,1759
20240910,141300,10451994640,10420,10410,10420,10410,579
20240910,141200,10445964890,10420,10420,10420,10410,1020
20240910,141100,10435346330,10420,10420,10430,10410,1647
20240910,141000,10418181520,10420,10410,10420,10410,1971
20240910,140900,10397654560,10410,10420,10430,10400,2649
20240910,140800,10370061560,10420,10390,10420,10390,9535
20240910,140700,10270845080,10400,10390,10400,10380,6783
20240910,140600,10200367610,10390,10370,10390,10370,4872
20240910,140500,10149796010,10380,10380,10380,10370,763
20240910,140400,10141883080,10380,10370,10380,10370,544
20240910,140300,10136239450,10370,10380,10380,10370,1443
20240910,140200,10121266970,10370,10390,10390,10370,1420
20240910,140100,10106539010,10360,10380,10380,10360,1796
20240910,140000,10087912360,10380,10360,10380,10350,4670
20240910,135900,10039492200,10370,10360,10370,10360,1607
20240910,135800,10022838670,10360,10360,10370,10350,1696
20240910,135700,10005270930,10360,10360,10370,10360,1372
20240910,135600,9991055010,10360,10360,10360,10350,10969
20240910,135500,9877422540,10360,10350,10360,10350,1904
20240910,135400,9857703670,10350,10350,10360,10350,1902
20240910,135300,9838015610,10360,10370,10370,10350,982
20240910,135200,9827843810,10360,10370,10370,10360,1181
20240910,135100,9815608460,10370,10360,10370,10350,2743
20240910,135000,9787202560,10360,10350,10360,10350,906
20240910,134900,9777825260,10360,10350,10370,10350,3291
20240910,134800,9743754340,10360,10350,10360,10350,2842
20240910,134700,9714329090,10370,10360,10370,10350,808
20240910,134600,9705961760,10350,10360,10370,10350,2128
20240910,134500,9683918890,10350,10350,10360,10340,1698
20240910,134400,9666344150,10350,10340,10350,10340,2053
20240910,134300,9645105960,10350,10350,10360,10340,1898
20240910,134200,9625463400,10350,10350,10360,10350,9503
20240910,134100,9527104910,10360,10350,10360,10350,2501
20240910,134000,9501209400,10360,10370,10370,10350,1267
20240910,133900,9488083600,10350,10350,10360,10350,2070
20240910,133800,9466654530,10360,10350,10360,10350,1898
20240910,133700,9447005410,10350,10350,10360,10350,1338
20240910,133600,9433152260,10350,10360,10370,10350,2175
20240910,133500,9410618270,10360,10380,10380,10360,1039
20240910,133400,9399847980,10380,10360,10390,10360,12781
20240910,133300,9267257480,10360,10360,10360,10350,880
20240910,133200,9258144160,10360,10360,10370,10350,856
20240910,133100,9249275790,10370,10360,10370,10350,1775
20240910,133000,9230890010,10360,10360,10370,10360,1368
20240910,132900,9216717340,10360,10360,10370,10360,691
20240910,132800,9209556320,10370,10360,10370,10360,1322
20240910,132700,9195854080,10370,10360,10370,10360,682
20240910,132600,9188788510,10360,10350,10370,10350,1476
20240910,132500,9173497920,10360,10370,10370,10350,549
20240910,132400,9167814620,10360,10350,10360,10350,714
20240910,132300,9160421860,10360,10360,10360,10350,1012
20240910,132200,9149942650,10360,10370,10370,10350,944
20240910,132100,9140162180,10370,10360,10370,10360,1429
20240910,132000,9125356630,10360,10360,10360,10360,185
20240910,131900,9123440030,10360,10360,10370,10360,992
20240910,131800,9113162790,10360,10370,10370,10360,1583
20240910,131700,9096751840,10370,10360,10370,10350,1572
20240910,131600,9080469970,10360,10350,10360,10350,1055
20240910,131500,9069540940,10350,10360,10370,10350,755
20240910,131400,9061720520,10360,10350,10360,10350,2189
20240910,131300,9039052080,10340,10350,10350,10340,2288
20240910,131200,9015385950,10350,10350,10360,10340,4330
20240910,131100,8970574370,10350,10360,10370,10350,2610
20240910,131000,8943534420,10360,10350,10360,10350,1088
20240910,130900,8932272160,10360,10340,10360,10340,3475
20240910,130800,8896302530,10340,10340,10350,10340,1625
20240910,130700,8879493690,10350,10350,10350,10340,1127
20240910,130600,8867832920,10350,10350,10360,10340,6380
20240910,130500,8801805510,10360,10350,10360,10350,697
20240910,130400,8794590100,10350,10350,10360,10350,2340
20240910,130300,8770370890,10350,10360,10360,10350,2178
20240910,130200,8747828540,10360,10360,10360,10350,406
20240910,130100,8743623450,10360,10360,10360,10350,1337
20240910,130000,8729783750,10350,10360,10360,10350,1303
20240910,125900,8716296060,10360,10360,10360,10350,750
20240910,125800,8708532070,10350,10360,10360,10350,2241
20240910,125700,8685324650,10360,10360,10370,10360,1070
20240910,125600,8674239430,10370,10360,10370,10350,2125
20240910,125500,8652223880,10360,10360,10370,10360,783
20240910,125400,8644111490,10360,10360,10370,10350,4345
20240910,125300,8599093580,10350,10350,10360,10350,686
20240910,125200,8591988900,10350,10360,10360,10350,2575
20240910,125100,8565334140,10360,10350,10370,10350,1847
20240910,125000,8546202260,10350,10350,10360,10350,1436
20240910,124900,8531338310,10360,10350,10360,10350,1175
20240910,124800,8519174900,10350,10360,10360,10350,1585
20240910,124700,8502769680,10360,10350,10360,10350,1088
20240910,124600,8491503210,10350,10360,10360,10350,988
20240910,124500,8481277290,10360,10360,10360,10350,811
20240910,124400,8472882500,10350,10350,10360,10350,1031
20240910,124300,8462207550,10350,10360,10360,10350,3996
20240910,124200,8420841580,10370,10360,10370,10350,1485
20240910,124100,8405457590,10360,10360,10360,10350,2405
20240910,124000,8380546470,10360,10360,10370,10350,1021
20240910,123900,8369969570,10360,10350,10370,10350,4253
20240910,123800,8325907080,10360,10370,10370,10350,5716
20240910,123700,8266688330,10370,10360,10370,10360,1360
20240910,123600,8252595730,10370,10360,10370,10360,1386
20240910,123500,8238234660,10370,10360,10370,10360,1588
20240910,123400,8221772080,10360,10360,10370,10360,973
20240910,123300,8211691650,10360,10360,10370,10360,1217
20240910,123200,8199079300,10370,10360,10370,10360,1568
20240910,123100,8182830990,10360,10360,10370,10360,1290
20240910,123000,8169465450,10360,10370,10370,10360,1894
20240910,122900,8149838530,10370,10370,10370,10360,1887
20240910,122800,8130287820,10370,10360,10370,10360,1482
20240910,122700,8114932860,10370,10360,10370,10360,1179
20240910,122600,8102718230,10360,10350,10370,10350,1813
20240910,122500,8083941690,10360,10360,10360,10350,1099
20240910,122400,8072560080,10360,10360,10370,10350,1574
20240910,122300,8056259970,10350,10360,10370,10350,2935
20240910,122200,8025860910,10360,10360,10370,10360,2311
20240910,122100,8001916960,10360,10360,10370,10360,1236
20240910,122000,7989110950,10370,10360,10370,10350,3841
20240910,121900,7949327240,10360,10360,10370,10350,17899
20240910,121800,7763996330,10370,10370,10370,10360,1765
20240910,121700,7745699390,10360,10370,10370,10360,1112
20240910,121600,7734178920,10360,10370,10370,10360,1320
20240910,121500,7720501880,10360,10370,10370,10360,1681
20240910,121400,7703081280,10370,10370,10370,10360,737
20240910,121300,7695442950,10370,10360,10370,10360,6311
20240910,121200,7630057730,10360,10370,10370,10360,1782
20240910,121100,7611590990,10370,10380,10380,10370,5678
20240910,121000,7552707560,10370,10370,10380,10370,5111
20240910,120900,7499698680,10380,10380,10380,10370,1695
20240910,120800,7482111090,10380,10380,10380,10370,1696
20240910,120700,7464518920,10380,10380,10380,10370,1466
20240910,120600,7449308880,10370,10380,10390,10370,6558
20240910,120500,7381236690,10390,10380,10400,10380,1025
20240910,120400,7370590730,10380,10380,10390,10380,3765
20240910,120300,7331485580,10390,10380,10390,10380,673
20240910,120200,7324497990,10380,10390,10390,10380,1033
20240910,120100,7313774370,10390,10380,10390,10380,1746
20240910,120000,7295648100,10380,10380,10390,10380,1423
20240910,115900,7280870040,10390,10380,10390,10370,1277
20240910,115800,7267616040,10380,10380,10380,10370,945
20240910,115700,7257814540,10380,10380,10390,10370,2613
20240910,115600,7230691150,10380,10390,10390,10380,1023
20240910,115500,7220072190,10380,10380,10390,10380,4713
20240910,115400,7171148020,10380,10380,10390,10380,1152
20240910,115300,7159189620,10380,10390,10390,10380,1108
20240910,115200,7147686210,10380,10390,10390,10380,4358
20240910,115100,7102448350,10390,10390,10400,10390,4460
20240910,115000,7056106320,10390,10400,10410,10390,3965
20240910,114900,7014874610,10400,10410,10410,10400,957
20240910,114800,7004919830,10410,10410,10410,10400,1832
20240910,114700,6985864900,10410,10410,10410,10400,765
20240910,114600,6977907750,10410,10400,10410,10400,1896
20240910,114500,6958187650,10400,10400,10410,10400,332
20240910,114400,6954734230,10390,10390,10400,10390,1762
20240910,114300,6936423720,10400,10400,10400,10390,1759
20240910,114200,6918136220,10400,10400,10400,10390,842
20240910,114100,6909383730,10400,10390,10400,10390,1264
20240910,114000,6896250390,10390,10400,10400,10390,869
20240910,113900,6887217290,10390,10400,10410,10390,1652
20240910,113800,6870041010,10410,10390,10410,10390,630
20240910,113700,6863488860,10400,10400,10410,10400,1558
20240910,113600,6847283520,10410,10400,10410,10390,3887
20240910,113500,6806855690,10400,10410,10410,10400,1116
20240910,113400,6795247800,10410,10390,10410,10380,4323
20240910,113300,6750292240,10400,10380,10400,10380,1738
20240910,113200,6732236480,10380,10400,10400,10380,1343
20240910,113100,6718293210,10400,10390,10400,10380,3394
20240910,113000,6683040620,10400,10400,10400,10390,3365
20240910,112900,6648077180,10400,10400,10400,10390,972
20240910,112800,6637972830,10390,10390,10400,10390,1189
20240910,112700,6625617850,10400,10400,10400,10390,1228
20240910,112600,6612850000,10400,10400,10400,10390,825
20240910,112500,6604271000,10400,10400,10400,10390,1837
20240910,112400,6585176770,10400,10390,10400,10390,2110
20240910,112300,6563240340,10390,10400,10410,10390,1470
20240910,112200,6547955410,10400,10400,10400,10390,1414
20240910,112100,6533256950,10400,10400,10400,10390,1773
20240910,112000,6514829990,10400,10390,10400,10390,1591
20240910,111900,6498288640,10400,10400,10400,10390,2467
20240910,111800,6472638620,10390,10400,10410,10390,1568
20240910,111700,6456332850,10410,10410,10410,10400,2790
20240910,111600,6427315480,10410,10410,10410,10400,8316
20240910,111500,6340806090,10410,10420,10420,10400,24163
20240910,111400,6089364480,10410,10420,10420,10410,5346
20240910,111300,6033669350,10420,10430,10430,10420,1438
20240910,111200,6018683180,10430,10420,10430,10420,3517
20240910,111100,5982028300,10430,10430,10440,10420,4129
20240910,111000,5938969470,10430,10430,10440,10430,2094
20240910,110900,5917128360,10430,10440,10440,10430,1381
20240910,110800,5902724030,10440,10430,10440,10430,1525
20240910,110700,5886818220,10430,10430,10430,10430,1483
20240910,110600,5871350530,10430,10440,10440,10430,2051
20240910,110500,5849957500,10430,10430,10440,10430,8325
20240910,110400,5763116470,10430,10450,10450,10430,12959
20240910,110300,5627790040,10450,10450,10460,10450,1287
20240910,110200,5614340830,10450,10470,10470,10450,3384
20240910,110100,5578958720,10460,10460,10470,10460,835
20240910,110000,5570224600,10460,10460,10470,10460,1007
20240910,105900,5559688790,10460,10460,10470,10460,766
20240910,105800,5551676390,10460,10460,10470,10460,1025
20240910,105700,5540954380,10470,10460,10470,10460,627
20240910,105600,5534395170,10460,10460,10470,10460,907
20240910,105500,5524907900,10470,10460,10470,10460,693
20240910,105400,5517657490,10470,10470,10470,10460,2399
20240910,105300,5492546620,10470,10470,10470,10460,1338
20240910,105200,5478548580,10460,10460,10470,10460,542
20240910,105100,5472877490,10470,10470,10470,10460,1051
20240910,105000,5461882030,10470,10460,10470,10460,4152
20240910,104900,5418439400,10470,10470,10470,10460,1195
20240910,104800,5405938640,10460,10460,10470,10460,2717
20240910,104700,5377516310,10470,10470,10470,10460,516
20240910,104600,5372116130,10460,10470,10470,10460,1598
20240910,104500,5355397960,10460,10460,10470,10460,1380
20240910,104400,5340959920,10470,10470,10470,10460,2179
20240910,104300,5318154980,10470,10470,10470,10460,2072
20240910,104200,5296469780,10470,10480,10490,10470,2196
20240910,104100,5273454850,10480,10470,10490,10470,2041
20240910,104000,5252079690,10470,10460,10470,10460,4147
20240910,103900,5208674700,10470,10460,10470,10460,1183
20240910,103800,5196293630,10460,10460,10470,10460,1454
20240910,103700,5181083830,10460,10460,10460,10450,3264
20240910,103600,5146958460,10460,10460,10460,10450,385
20240910,103500,5142932360,10450,10460,10470,10450,3422
20240910,103400,5107145280,10460,10460,10470,10450,4374
20240910,103300,5061394490,10460,10450,10460,10450,3535
20240910,103200,5024425600,10460,10450,10460,10440,2141
20240910,103100,5002050320,10450,10450,10460,10440,2188
20240910,103000,4979188470,10450,10450,10460,10440,2943
20240910,102900,4948432150,10460,10460,10460,10450,227
20240910,102800,4946058590,10450,10470,10470,10440,2974
20240910,102700,4914975950,10460,10470,10470,10460,4141
20240910,102600,4871626590,10470,10470,10470,10460,4831
20240910,102500,4821063880,10470,10450,10470,10450,8363
20240910,102400,4733588460,10460,10450,10460,10450,917
20240910,102300,4724003260,10460,10460,10460,10440,1171
20240910,102200,4711767120,10450,10450,10460,10440,1077
20240910,102100,4700511340,10450,10450,10460,10440,1555
20240910,102000,4684262980,10450,10460,10470,10440,1556
20240910,101900,4667991050,10460,10450,10460,10430,7287
20240910,101800,4591844710,10440,10450,10450,10440,3089
20240910,101700,4559595370,10440,10440,10450,10440,2048
20240910,101600,4538214160,10450,10450,10450,10440,1017
20240910,101500,4527593080,10450,10450,10450,10430,4267
20240910,101400,4483047440,10440,10460,10470,10440,34003
20240910,101300,4127709390,10460,10450,10470,10450,8865
20240910,101200,4035016390,10450,10470,10470,10450,1975
20240910,101100,4014364580,10460,10460,10480,10450,12190
20240910,101000,3886838990,10460,10480,10480,10460,2360
20240910,100900,3862135890,10470,10480,10480,10470,2670
20240910,100800,3834179050,10480,10480,10480,10470,2907
20240910,100700,3803730740,10480,10490,10490,10480,2784
20240910,100600,3774536620,10490,10480,10490,10470,5124
20240910,100500,3720835780,10490,10470,10490,10460,14892
20240910,100400,3564947930,10480,10480,10490,10470,2972
20240910,100300,3533807310,10490,10470,10490,10470,4121
20240910,100200,3490631570,10470,10490,10490,10470,4632
20240910,100100,3442092180,10490,10490,10500,10480,6927
20240910,100000,3369457660,10490,10500,10500,10490,3208
20240910,095900,3335785120,10500,10500,10500,10490,1562
20240910,095800,3319393140,10490,10500,10500,10490,2353
20240910,095700,3294699730,10500,10500,10510,10500,2155
20240910,095600,3272072090,10500,10510,10510,10500,2788
20240910,095500,3242796700,10500,10500,10510,10500,11348
20240910,095400,3123640080,10510,10510,10510,10500,3991
20240910,095300,3081711660,10510,10520,10520,10500,9885
20240910,095200,2977808830,10520,10520,10530,10520,5830
20240910,095100,2916455920,10530,10530,10530,10520,1770
20240910,095000,2897834430,10520,10510,10530,10510,6733
20240910,094900,2827004140,10520,10500,10520,10500,6829
20240910,094800,2755183320,10510,10510,10520,10500,3013
20240910,094700,2723517610,10510,10510,10520,10500,4406
20240910,094600,2677229060,10510,10510,10510,10500,3590
20240910,094500,2639519500,10500,10510,10520,10500,4248
20240910,094400,2594873790,10520,10520,10520,10510,2178
20240910,094300,2571982260,10520,10540,10540,10520,1167
20240910,094200,2559699720,10550,10540,10550,10530,639
20240910,094100,2552967220,10550,10530,10550,10520,5443
20240910,094000,2495630470,10530,10520,10530,10510,5185
20240910,093900,2441096870,10510,10520,10520,10510,1404
20240910,093800,2426337750,10510,10510,10520,10500,1717
20240910,093700,2408293490,10510,10510,10510,10500,3986
20240910,093600,2366429760,10510,10500,10510,10500,6472
20240910,093500,2298459570,10500,10520,10530,10500,35296
20240910,093400,1927268260,10530,10530,10530,10520,1294
20240910,093300,1913643520,10530,10540,10540,10520,3659
20240910,093200,1875126250,10540,10550,10550,10530,2919
20240910,093100,1844375970,10550,10530,10550,10530,2020
20240910,093000,1823104770,10530,10550,10550,10520,15185
20240910,092900,1663139390,10550,10550,10550,10540,1965
20240910,092800,1642421230,10540,10570,10580,10540,7449
20240910,092700,1563778180,10580,10560,10600,10560,1516
20240910,092600,1547730180,10560,10590,10590,10560,8422
20240910,092500,1458675260,10590,10580,10590,10570,2552
20240910,092400,1431672550,10570,10580,10580,10570,316
20240910,092300,1428332330,10570,10570,10570,10570,2192
20240910,092200,1405162890,10570,10570,10570,10560,2128
20240910,092100,1382674930,10560,10570,10570,10560,256
20240910,092000,1379970050,10570,10550,10580,10540,5366
20240910,091900,1323335800,10550,10530,10550,10530,165
20240910,091800,1321596140,10530,10530,10540,10520,5116
20240910,091700,1267712750,10530,10520,10530,10520,5532
20240910,091600,1209507290,10530,10530,10530,10520,2089
20240910,091500,1187514660,10520,10520,10520,10510,3122
20240910,091400,1154673590,10520,10530,10530,10510,6476
20240910,091300,1086570800,10520,10540,10540,10520,4271
20240910,091200,1041613020,10530,10550,10560,10530,4591
20240910,091100,993195110,10550,10580,10590,10550,5587
20240910,091000,934129700,10580,10570,10580,10550,6738
20240910,090900,862996250,10570,10560,10570,10560,1654
20240910,090800,845517330,10560,10560,10570,10550,3343
20240910,090700,810212710,10570,10580,10580,10540,15075
20240910,090600,651051470,10570,10620,10630,10560,11191
20240910,090500,532427120,10630,10650,10660,10630,16547
20240910,090400,356380890,10660,10660,10660,10650,2019
20240910,090300,334865260,10650,10650,10660,10650,10035
20240910,090200,227918460,10660,10660,10670,10650,2345
20240910,090100,202937900,10650,10730,10730,10650,11640
20240910,090000,78461190,10730,10720,10740,10720,7218