KissMeData/034220/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,191500,5337604050,10520,10520,10520,10520,35373
20240913,191400,5337604050,10520,10520,10520,10520,0
20240913,191300,5337604050,10520,10520,10520,10520,0
20240913,191200,5337604050,10520,10520,10520,10520,0
20240913,191100,5337604050,10520,10520,10520,10520,0
20240913,191000,5337604050,10520,10520,10520,10520,0
20240913,190900,5337604050,10520,10520,10520,10520,0
20240913,190800,5337604050,10520,10520,10520,10520,0
20240913,190700,5337604050,10520,10520,10520,10520,0
20240913,190600,5337604050,10520,10520,10520,10520,0
20240913,190500,5337604050,10520,10520,10520,10520,0
20240913,190400,5337604050,10520,10520,10520,10520,0
20240913,190300,5337604050,10520,10520,10520,10520,0
20240913,190200,5337604050,10520,10520,10520,10520,0
20240913,190100,5337604050,10520,10520,10520,10520,0
20240913,190000,5337604050,10520,10520,10520,10520,0
20240913,185900,5337604050,10520,10520,10520,10520,0
20240913,185800,5337604050,10520,10520,10520,10520,0
20240913,185700,5337604050,10520,10520,10520,10520,0
20240913,185600,5337604050,10520,10520,10520,10520,0
20240913,185500,5337604050,10520,10520,10520,10520,0
20240913,185400,5337604050,10520,10520,10520,10520,0
20240913,185300,5337604050,10520,10520,10520,10520,0
20240913,185200,5337604050,10520,10520,10520,10520,0
20240913,185100,5337604050,10520,10520,10520,10520,0
20240913,185000,5337604050,10520,10520,10520,10520,0
20240913,184900,5337604050,10520,10520,10520,10520,0
20240913,184800,5337604050,10520,10520,10520,10520,0
20240913,184700,5337604050,10520,10520,10520,10520,0
20240913,184600,5337604050,10520,10520,10520,10520,0
20240913,184500,5337604050,10520,10520,10520,10520,35373
20240913,184400,5337604050,10520,10520,10520,10520,0
20240913,184300,5337604050,10520,10520,10520,10520,0
20240913,184200,5337604050,10520,10520,10520,10520,0
20240913,184100,5337604050,10520,10520,10520,10520,0
20240913,184000,5337604050,10520,10520,10520,10520,0
20240913,183900,5337604050,10520,10520,10520,10520,0
20240913,183800,5337604050,10520,10520,10520,10520,0
20240913,183700,5337604050,10520,10520,10520,10520,0
20240913,183600,5337604050,10520,10520,10520,10520,0
20240913,183500,5337604050,10520,10520,10520,10520,0
20240913,183400,5337604050,10520,10520,10520,10520,0
20240913,183300,5337604050,10520,10520,10520,10520,0
20240913,183200,5337604050,10520,10520,10520,10520,0
20240913,183100,5337604050,10520,10520,10520,10520,0
20240913,183000,5337604050,10520,10520,10520,10520,0
20240913,182900,5337604050,10520,10520,10520,10520,0
20240913,182800,5337604050,10520,10520,10520,10520,0
20240913,182700,5337604050,10520,10520,10520,10520,0
20240913,182600,5337604050,10520,10520,10520,10520,0
20240913,182500,5337604050,10520,10520,10520,10520,0
20240913,182400,5337604050,10520,10520,10520,10520,0
20240913,182300,5337604050,10520,10520,10520,10520,0
20240913,182200,5337604050,10520,10520,10520,10520,0
20240913,182100,5337604050,10520,10520,10520,10520,0
20240913,182000,5337604050,10520,10520,10520,10520,0
20240913,181900,5337604050,10520,10520,10520,10520,0
20240913,181800,5337604050,10520,10520,10520,10520,0
20240913,181700,5337604050,10520,10520,10520,10520,0
20240913,181600,5337604050,10520,10520,10520,10520,0
20240913,181500,5337604050,10520,10520,10520,10520,35373
20240913,181400,5337604050,10520,10520,10520,10520,0
20240913,181300,5337604050,10520,10520,10520,10520,0
20240913,181200,5337604050,10520,10520,10520,10520,0
20240913,181100,5337604050,10520,10520,10520,10520,0
20240913,181000,5337604050,10520,10520,10520,10520,0
20240913,180900,5337604050,10520,10520,10520,10520,0
20240913,180800,5337604050,10520,10520,10520,10520,0
20240913,180700,5337604050,10520,10520,10520,10520,0
20240913,180600,5337604050,10520,10520,10520,10520,0
20240913,180500,5337604050,10520,10520,10520,10520,0
20240913,180400,5337604050,10520,10520,10520,10520,0
20240913,180300,5337604050,10520,10520,10520,10520,0
20240913,180200,5337604050,10520,10520,10520,10520,0
20240913,180100,5337604050,10520,10520,10520,10520,0
20240913,180000,5337604050,10520,10520,10520,10520,0
20240913,175900,5337604050,10520,10520,10520,10520,0
20240913,175800,5337604050,10520,10520,10520,10520,0
20240913,175700,5337604050,10520,10520,10520,10520,0
20240913,175600,5337604050,10520,10520,10520,10520,0
20240913,175500,5337604050,10520,10520,10520,10520,0
20240913,175400,5337604050,10520,10520,10520,10520,0
20240913,175300,5337604050,10520,10520,10520,10520,0
20240913,175200,5337604050,10520,10520,10520,10520,0
20240913,175100,5337604050,10520,10520,10520,10520,0
20240913,175000,5337604050,10520,10520,10520,10520,0
20240913,174900,5337604050,10520,10520,10520,10520,0
20240913,174800,5337604050,10520,10520,10520,10520,0
20240913,174700,5337604050,10520,10520,10520,10520,0
20240913,174600,5337604050,10520,10520,10520,10520,0
20240913,174500,5337604050,10520,10520,10520,10520,35373
20240913,174400,5337604050,10520,10520,10520,10520,0
20240913,174300,5337604050,10520,10520,10520,10520,0
20240913,174200,5337604050,10520,10520,10520,10520,0
20240913,174100,5337604050,10520,10520,10520,10520,0
20240913,174000,5337604050,10520,10520,10520,10520,0
20240913,173900,5337604050,10520,10520,10520,10520,0
20240913,173800,5337604050,10520,10520,10520,10520,0
20240913,173700,5337604050,10520,10520,10520,10520,0
20240913,173600,5337604050,10520,10520,10520,10520,0
20240913,173500,5337604050,10520,10520,10520,10520,0
20240913,173400,5337604050,10520,10520,10520,10520,0
20240913,173300,5337604050,10520,10520,10520,10520,0
20240913,173200,5337604050,10520,10520,10520,10520,0
20240913,173100,5337604050,10520,10520,10520,10520,0
20240913,173000,5337604050,10520,10520,10520,10520,0
20240913,172900,5337604050,10520,10520,10520,10520,0
20240913,172800,5337604050,10520,10520,10520,10520,0
20240913,172700,5337604050,10520,10520,10520,10520,0
20240913,172600,5337604050,10520,10520,10520,10520,0
20240913,172500,5337604050,10520,10520,10520,10520,0
20240913,172400,5337604050,10520,10520,10520,10520,0
20240913,172300,5337604050,10520,10520,10520,10520,0
20240913,172200,5337604050,10520,10520,10520,10520,0
20240913,172100,5337604050,10520,10520,10520,10520,0
20240913,172000,5337604050,10520,10520,10520,10520,0
20240913,171900,5337604050,10520,10520,10520,10520,0
20240913,171800,5337604050,10520,10520,10520,10520,0
20240913,171700,5337604050,10520,10520,10520,10520,0
20240913,171600,5337604050,10520,10520,10520,10520,0
20240913,171500,5337604050,10520,10520,10520,10520,35373
20240913,171400,5337604050,10520,10520,10520,10520,0
20240913,171300,5337604050,10520,10520,10520,10520,0
20240913,171200,5337604050,10520,10520,10520,10520,0
20240913,171100,5337604050,10520,10520,10520,10520,0
20240913,171000,5337604050,10520,10520,10520,10520,0
20240913,170900,5337604050,10520,10520,10520,10520,0
20240913,170800,5337604050,10520,10520,10520,10520,0
20240913,170700,5337604050,10520,10520,10520,10520,0
20240913,170600,5337604050,10520,10520,10520,10520,0
20240913,170500,5337604050,10520,10520,10520,10520,0
20240913,170400,5337604050,10520,10520,10520,10520,0
20240913,170300,5337604050,10520,10520,10520,10520,0
20240913,170200,5337604050,10520,10520,10520,10520,0
20240913,170100,5337604050,10520,10520,10520,10520,0
20240913,170000,5337604050,10520,10520,10520,10520,0
20240913,165900,5337604050,10520,10520,10520,10520,0
20240913,165800,5337604050,10520,10520,10520,10520,0
20240913,165700,5337604050,10520,10520,10520,10520,0
20240913,165600,5337604050,10520,10520,10520,10520,0
20240913,165500,5337604050,10520,10520,10520,10520,0
20240913,165400,5337604050,10520,10520,10520,10520,0
20240913,165300,5337604050,10520,10520,10520,10520,0
20240913,165200,5337604050,10520,10520,10520,10520,0
20240913,165100,5337604050,10520,10520,10520,10520,0
20240913,165000,5337604050,10520,10520,10520,10520,0
20240913,164900,5337604050,10520,10520,10520,10520,0
20240913,164800,5337604050,10520,10520,10520,10520,0
20240913,164700,5337604050,10520,10520,10520,10520,0
20240913,164600,5337604050,10520,10520,10520,10520,0
20240913,164500,5337604050,10520,10520,10520,10520,35373
20240913,164400,5337604050,10520,10520,10520,10520,0
20240913,164300,5337604050,10520,10520,10520,10520,0
20240913,164200,5337604050,10520,10520,10520,10520,0
20240913,164100,5337604050,10520,10520,10520,10520,0
20240913,164000,5337604050,10520,10520,10520,10520,0
20240913,163900,5337604050,10520,10520,10520,10520,0
20240913,163800,5337604050,10520,10520,10520,10520,0
20240913,163700,5337604050,10520,10520,10520,10520,0
20240913,163600,5337604050,10520,10520,10520,10520,0
20240913,163500,5337604050,10520,10520,10520,10520,0
20240913,163400,5337604050,10520,10520,10520,10520,0
20240913,163300,5337604050,10520,10520,10520,10520,0
20240913,163200,5337604050,10520,10520,10520,10520,0
20240913,163100,5337604050,10520,10520,10520,10520,0
20240913,163000,5337604050,10520,10520,10520,10520,0
20240913,162900,5337604050,10520,10520,10520,10520,0
20240913,162800,5337604050,10520,10520,10520,10520,0
20240913,162700,5337604050,10520,10520,10520,10520,0
20240913,162600,5337604050,10520,10520,10520,10520,0
20240913,162500,5337604050,10520,10520,10520,10520,0
20240913,162400,5337604050,10520,10520,10520,10520,0
20240913,162300,5337604050,10520,10520,10520,10520,0
20240913,162200,5337604050,10520,10520,10520,10520,0
20240913,162100,5337604050,10520,10520,10520,10520,0
20240913,162000,5337604050,10520,10520,10520,10520,0
20240913,161900,5337604050,10520,10520,10520,10520,0
20240913,161800,5337604050,10520,10520,10520,10520,0
20240913,161700,5337604050,10520,10520,10520,10520,0
20240913,161600,5337604050,10520,10520,10520,10520,0
20240913,161500,5337604050,10520,10520,10520,10520,35373
20240913,161400,5337604050,10520,10520,10520,10520,0
20240913,161300,5337604050,10520,10520,10520,10520,0
20240913,161200,5337604050,10520,10520,10520,10520,0
20240913,161100,5337604050,10520,10520,10520,10520,0
20240913,161000,5337604050,10520,10520,10520,10520,0
20240913,160900,5337604050,10520,10520,10520,10520,0
20240913,160800,5337604050,10520,10520,10520,10520,0
20240913,160700,5337604050,10520,10520,10520,10520,0
20240913,160600,5337604050,10520,10520,10520,10520,0
20240913,160500,5337604050,10520,10520,10520,10520,0
20240913,160400,5337604050,10520,10520,10520,10520,0
20240913,160300,5337604050,10520,10520,10520,10520,0
20240913,160200,5337604050,10520,10520,10520,10520,0
20240913,160100,5337604050,10520,10520,10520,10520,0
20240913,160000,5337604050,10520,10520,10520,10520,0
20240913,155900,5337604050,10520,10520,10520,10520,0
20240913,155800,5337604050,10520,10520,10520,10520,0
20240913,155700,5337604050,10520,10520,10520,10520,0
20240913,155600,5337604050,10520,10520,10520,10520,0
20240913,155500,5337604050,10520,10520,10520,10520,0
20240913,155400,5337604050,10520,10520,10520,10520,0
20240913,155300,5337604050,10520,10520,10520,10520,0
20240913,155200,5337604050,10520,10520,10520,10520,0
20240913,155100,5337604050,10520,10520,10520,10520,0
20240913,155000,5337604050,10520,10520,10520,10520,0
20240913,154900,5337604050,10520,10520,10520,10520,0
20240913,154800,5337604050,10520,10520,10520,10520,0
20240913,154700,5337604050,10520,10520,10520,10520,0
20240913,154600,5337604050,10520,10520,10520,10520,0
20240913,154500,5337604050,10520,10520,10520,10520,35373
20240913,154400,5337604050,10520,10520,10520,10520,0
20240913,154300,5337604050,10520,10520,10520,10520,0
20240913,154200,5337604050,10520,10520,10520,10520,0
20240913,154100,5337604050,10520,10520,10520,10520,0
20240913,154000,5337604050,10520,10520,10520,10520,0
20240913,153900,5337604050,10520,10520,10520,10520,0
20240913,153800,5337604050,10520,10520,10520,10520,0
20240913,153700,5337604050,10520,10520,10520,10520,0
20240913,153600,5337604050,10520,10520,10520,10520,0
20240913,153500,5337604050,10520,10520,10520,10520,0
20240913,153400,5337604050,10520,10520,10520,10520,0
20240913,153300,5337604050,10520,10520,10520,10520,0
20240913,153200,5337604050,10520,10520,10520,10520,0
20240913,153100,5337604050,10520,10520,10520,10520,0
20240913,153000,5337604050,10520,10520,10520,10520,35373
20240913,152900,4965480090,10520,10520,10520,10520,0
20240913,152800,4965480090,10520,10520,10520,10520,0
20240913,152700,4965480090,10520,10520,10520,10520,0
20240913,152600,4965480090,10520,10520,10520,10520,0
20240913,152500,4965480090,10520,10520,10520,10520,0
20240913,152400,4965480090,10520,10520,10520,10520,0
20240913,152300,4965480090,10520,10520,10520,10520,0
20240913,152200,4965480090,10520,10520,10520,10520,0
20240913,152100,4965480090,10520,10520,10520,10520,0
20240913,152000,4965480090,10520,10520,10520,10520,0
20240913,151900,4965480090,10520,10520,10530,10510,2393
20240913,151800,4940305870,10520,10520,10520,10510,2202
20240913,151700,4917145070,10510,10490,10510,10490,5595
20240913,151600,4858367670,10500,10490,10500,10490,1718
20240913,151500,4840332890,10490,10490,10500,10490,455
20240913,151400,4835559860,10500,10510,10510,10480,8731
20240913,151300,4743898690,10500,10510,10510,10500,2744
20240913,151200,4715085830,10500,10500,10510,10500,1430
20240913,151100,4700069250,10510,10500,10510,10500,6611
20240913,151000,4630649380,10490,10490,10500,10490,162
20240913,150900,4628949140,10500,10510,10510,10490,8978
20240913,150800,4534747070,10510,10500,10510,10500,834
20240913,150700,4525989260,10500,10500,10510,10500,1059
20240913,150600,4514869130,10510,10490,10510,10490,1297
20240913,150500,4501244990,10490,10510,10510,10490,2394
20240913,150400,4476108670,10500,10500,10510,10500,1765
20240913,150300,4457565090,10500,10500,10500,10490,549
20240913,150200,4451803400,10500,10500,10510,10490,1701
20240913,150100,4433942670,10510,10500,10510,10500,1067
20240913,150000,4422738350,10500,10500,10510,10500,2757
20240913,145900,4393788960,10500,10500,10510,10500,4881
20240913,145800,4342500410,10510,10500,10510,10500,734
20240913,145700,4334791490,10500,10510,10520,10500,1686
20240913,145600,4317071010,10520,10520,10520,10510,540
20240913,145500,4311395100,10520,10510,10520,10510,691
20240913,145400,4304132020,10520,10520,10530,10510,4483
20240913,145300,4256982640,10520,10520,10530,10520,550
20240913,145200,4251195570,10530,10520,10530,10520,547
20240913,145100,4245440200,10530,10520,10530,10520,691
20240913,145000,4238170140,10520,10530,10530,10510,1795
20240913,144900,4219286480,10520,10520,10530,10520,267
20240913,144800,4216477050,10530,10520,10530,10510,2327
20240913,144700,4191996700,10520,10520,10530,10520,415
20240913,144600,4187629850,10530,10530,10530,10520,259
20240913,144500,4184904140,10530,10520,10540,10520,6283
20240913,144400,4118769170,10520,10520,10530,10520,286
20240913,144300,4115759770,10520,10530,10530,10520,418
20240913,144200,4111361410,10520,10530,10530,10520,596
20240913,144100,4105087410,10520,10520,10530,10520,1613
20240913,144000,4088115800,10530,10530,10530,10520,748
20240913,143900,4080245330,10520,10530,10540,10520,1557
20240913,143800,4063851000,10530,10520,10540,10520,1106
20240913,143700,4052207220,10520,10530,10530,10520,265
20240913,143600,4049416860,10530,10540,10540,10530,1715
20240913,143500,4031354500,10530,10520,10550,10520,6278
20240913,143400,3965191630,10520,10530,10530,10520,288
20240913,143300,3962160590,10510,10510,10530,10510,2116
20240913,143200,3939902950,10510,10510,10520,10510,578
20240913,143100,3933825770,10510,10510,10510,10500,1422
20240913,143000,3918882110,10500,10500,10510,10500,207
20240913,142900,3916708030,10510,10500,10510,10490,3682
20240913,142800,3878025950,10500,10500,10510,10500,1393
20240913,142700,3863399140,10510,10500,10510,10490,867
20240913,142600,3854296340,10500,10500,10510,10500,687
20240913,142500,3847082220,10510,10500,10510,10500,347
20240913,142400,3843437510,10500,10490,10500,10490,2945
20240913,142300,3812518660,10490,10490,10500,10490,430
20240913,142200,3808006880,10480,10480,10490,10480,883
20240913,142100,3798745810,10490,10490,10500,10490,722
20240913,142000,3791168930,10490,10480,10490,10470,3396
20240913,141900,3755558830,10470,10480,10480,10470,1838
20240913,141800,3736298060,10480,10480,10480,10470,494
20240913,141700,3731124740,10470,10470,10480,10470,256
20240913,141600,3728444260,10480,10470,10480,10470,913
20240913,141500,3718884050,10470,10470,10480,10470,1130
20240913,141400,3707052660,10470,10480,10480,10470,2320
20240913,141300,3682762120,10480,10480,10480,10470,1068
20240913,141200,3671569740,10480,10480,10480,10470,245
20240913,141100,3669002320,10470,10480,10480,10470,381
20240913,141000,3665012460,10470,10470,10490,10470,615
20240913,140900,3658571990,10480,10460,10490,10460,5933
20240913,140800,3596441400,10470,10470,10470,10460,1011
20240913,140700,3585863140,10470,10460,10470,10460,1286
20240913,140600,3572409910,10460,10450,10470,10450,280
20240913,140500,3569480530,10470,10460,10470,10460,3492
20240913,140400,3532946710,10470,10470,10470,10460,682
20240913,140300,3525809360,10470,10470,10470,10450,1904
20240913,140200,3505893500,10460,10460,10470,10460,105
20240913,140100,3504795090,10460,10450,10460,10450,2241
20240913,140000,3481355530,10450,10450,10460,10450,472
20240913,135900,3476418580,10450,10450,10470,10450,110
20240913,135800,3475268800,10450,10450,10470,10440,1656
20240913,135700,3457958030,10450,10450,10450,10440,496
20240913,135600,3452777330,10450,10450,10450,10440,371
20240913,135500,3448902520,10450,10450,10450,10440,33
20240913,135400,3448557850,10440,10450,10450,10440,2368
20240913,135300,3423819830,10450,10460,10460,10450,224
20240913,135200,3421477830,10460,10460,10460,10450,985
20240913,135100,3411175950,10460,10460,10470,10450,1669
20240913,135000,3393719300,10460,10460,10460,10450,1142
20240913,134900,3381774800,10460,10460,10470,10450,494
20240913,134800,3376608120,10450,10460,10460,10450,124
20240913,134700,3375311950,10450,10450,10460,10450,155
20240913,134600,3373692030,10450,10460,10460,10450,157
20240913,134500,3372050080,10460,10460,10460,10450,25
20240913,134400,3371788770,10450,10460,10470,10450,323
20240913,134300,3368411140,10460,10440,10460,10440,10130
20240913,134200,3262516310,10440,10430,10440,10430,1051
20240913,134100,3251544550,10430,10440,10440,10430,336
20240913,134000,3248037770,10430,10440,10440,10430,176
20240913,133900,3246200990,10440,10440,10440,10430,429
20240913,133800,3241725730,10440,10430,10440,10430,168
20240913,133700,3239973160,10430,10440,10440,10430,2218
20240913,133600,3216839280,10440,10430,10440,10430,325
20240913,133500,3213449240,10430,10430,10440,10430,155
20240913,133400,3211832220,10440,10430,10440,10430,101
20240913,133300,3210778440,10430,10440,10450,10430,4097
20240913,133200,3168007380,10440,10440,10450,10440,370
20240913,133100,3164142730,10440,10450,10450,10440,78
20240913,133000,3163328350,10440,10440,10450,10440,115
20240913,132900,3162127490,10450,10440,10450,10440,239
20240913,132800,3159632090,10450,10450,10450,10440,130
20240913,132700,3158274270,10450,10440,10450,10440,414
20240913,132600,3153949460,10440,10440,10450,10440,163
20240913,132500,3152247590,10450,10440,10450,10440,22
20240913,132400,3152017870,10440,10440,10450,10440,56
20240913,132300,3151433170,10440,10450,10450,10440,964
20240913,132200,3141360330,10450,10440,10450,10440,564
20240913,132100,3135466960,10450,10440,10450,10440,448
20240913,132000,3130789480,10450,10440,10450,10440,190
20240913,131900,3128805450,10440,10440,10450,10440,270
20240913,131800,3125985530,10450,10440,10450,10440,124
20240913,131700,3124690920,10440,10440,10450,10440,270
20240913,131600,3121871870,10440,10450,10450,10440,187
20240913,131500,3119918980,10440,10440,10450,10440,117
20240913,131400,3118696990,10450,10450,10460,10440,671
20240913,131300,3111682100,10450,10450,10450,10440,1096
20240913,131200,3100238070,10440,10450,10460,10440,2110
20240913,131100,3078197690,10460,10450,10460,10450,361
20240913,131000,3074423540,10460,10440,10460,10440,665
20240913,130900,3067474270,10440,10450,10450,10440,793
20240913,130800,3059189100,10450,10450,10460,10450,202
20240913,130700,3057078130,10450,10450,10460,10450,170
20240913,130600,3055301090,10440,10450,10460,10440,2474
20240913,130500,3029445950,10450,10460,10460,10450,246
20240913,130400,3026874110,10450,10460,10460,10450,762
20240913,130300,3018909700,10450,10470,10470,10450,4542
20240913,130200,2971400390,10460,10460,10470,10460,277
20240913,130100,2968502890,10470,10460,10470,10460,137
20240913,130000,2967069800,10460,10460,10470,10460,125
20240913,125900,2965762190,10460,10470,10470,10460,175
20240913,125800,2963931560,10460,10460,10460,10460,0
20240913,125700,2963931560,10460,10470,10470,10460,1434
20240913,125600,2948918050,10460,10460,10470,10460,125
20240913,125500,2947610340,10470,10460,10470,10460,53
20240913,125400,2947055930,10470,10460,10470,10460,82
20240913,125300,2946197940,10470,10470,10470,10460,110
20240913,125200,2945047020,10470,10460,10470,10460,152
20240913,125100,2943457080,10460,10460,10460,10460,99
20240913,125000,2942421540,10460,10470,10470,10460,174
20240913,124900,2940600960,10470,10450,10470,10450,1206
20240913,124800,2927986390,10450,10450,10450,10450,349
20240913,124700,2924339340,10460,10450,10460,10450,381
20240913,124600,2920355890,10460,10450,10460,10450,188
20240913,124500,2918390100,10450,10450,10460,10450,143
20240913,124400,2916895650,10450,10450,10450,10440,229
20240913,124300,2914504470,10450,10450,10460,10450,186
20240913,124200,2912560760,10460,10450,10460,10450,78
20240913,124100,2911745610,10460,10460,10460,10450,432
20240913,124000,2907228310,10450,10450,10460,10450,72
20240913,123900,2906475890,10450,10450,10450,10450,1129
20240913,123800,2894677840,10450,10460,10460,10450,144
20240913,123700,2893173030,10460,10460,10460,10460,62
20240913,123600,2892524510,10450,10450,10450,10450,167
20240913,123500,2890779360,10460,10450,10460,10450,224
20240913,123400,2888438310,10450,10450,10450,10440,118
20240913,123300,2887206230,10450,10450,10450,10440,111
20240913,123200,2886046780,10450,10450,10460,10450,791
20240913,123100,2877780700,10460,10460,10460,10460,5
20240913,123000,2877728400,10460,10460,10460,10460,93
20240913,122900,2876755620,10460,10460,10460,10450,242
20240913,122800,2874225080,10450,10460,10460,10450,48
20240913,122700,2873723180,10460,10450,10460,10450,110
20240913,122600,2872573670,10450,10460,10460,10450,83
20240913,122500,2871706270,10450,10450,10450,10450,450
20240913,122400,2867003770,10440,10440,10450,10440,89
20240913,122300,2866074590,10440,10450,10460,10440,964
20240913,122200,2856001550,10450,10450,10450,10450,12
20240913,122100,2855876150,10460,10460,10460,10460,274
20240913,122000,2853010110,10460,10470,10470,10460,280
20240913,121900,2850081290,10470,10460,10470,10460,203
20240913,121800,2847957700,10460,10460,10460,10460,2
20240913,121700,2847936780,10450,10450,10450,10450,78
20240913,121600,2847121680,10450,10450,10450,10450,10
20240913,121500,2847017180,10440,10450,10460,10440,1618
20240913,121400,2830100560,10450,10450,10450,10440,1042
20240913,121300,2819213530,10450,10450,10450,10450,133
20240913,121200,2817823680,10450,10450,10450,10450,1
20240913,121100,2817813230,10450,10440,10450,10440,83
20240913,121000,2816946660,10450,10450,10450,10450,56
20240913,120900,2816361460,10440,10440,10440,10440,51
20240913,120800,2815829020,10440,10440,10440,10430,207
20240913,120700,2813668720,10440,10440,10440,10440,1629
20240913,120600,2796661960,10440,10440,10440,10440,214
20240913,120500,2794427800,10430,10430,10440,10430,157
20240913,120400,2792790270,10440,10440,10440,10430,97
20240913,120300,2791778520,10440,10440,10440,10430,57
20240913,120200,2791183550,10440,10430,10440,10430,92
20240913,120100,2790223870,10440,10430,10440,10430,231
20240913,120000,2787813470,10440,10440,10440,10430,534
20240913,115900,2782239000,10440,10440,10440,10430,106
20240913,115800,2781133160,10440,10430,10440,10430,310
20240913,115700,2777899850,10440,10440,10440,10430,72
20240913,115600,2777148270,10440,10440,10440,10430,100
20240913,115500,2776105050,10440,10430,10440,10430,386
20240913,115400,2772077450,10440,10440,10440,10440,4
20240913,115300,2772035690,10430,10430,10440,10430,241
20240913,115200,2769521480,10440,10440,10440,10440,63
20240913,115100,2768863760,10440,10440,10440,10440,219
20240913,115000,2766577400,10440,10440,10440,10430,249
20240913,114900,2763978610,10430,10430,10430,10420,427
20240913,114800,2759525050,10430,10430,10430,10420,844
20240913,114700,2750723420,10430,10430,10430,10420,231
20240913,114600,2748314870,10430,10430,10430,10420,301
20240913,114500,2745177820,10430,10430,10430,10430,355
20240913,114400,2741475170,10420,10420,10430,10420,366
20240913,114300,2737660090,10430,10430,10430,10420,93
20240913,114200,2736690600,10430,10430,10430,10430,296
20240913,114100,2733603320,10430,10440,10440,10420,7546
20240913,114000,2654897780,10440,10440,10440,10440,2262
20240913,113900,2631282500,10430,10440,10440,10430,659
20240913,113800,2624408500,10440,10440,10440,10430,239
20240913,113700,2621915120,10440,10440,10450,10440,1320
20240913,113600,2608134290,10450,10440,10450,10440,24
20240913,113500,2607883650,10440,10450,10450,10440,2034
20240913,113400,2586639130,10450,10450,10450,10450,110
20240913,113300,2585489630,10440,10440,10440,10440,321
20240913,113200,2582138390,10440,10450,10450,10440,2310
20240913,113100,2558021960,10450,10450,10450,10440,362
20240913,113000,2554239240,10450,10460,10460,10450,11092
20240913,112900,2438258170,10460,10470,10470,10460,1028
20240913,112800,2427496360,10470,10470,10470,10460,213
20240913,112700,2425267340,10470,10470,10470,10470,31
20240913,112600,2424942770,10470,10470,10470,10470,208
20240913,112500,2422765010,10470,10470,10480,10470,499
20240913,112400,2417540410,10480,10470,10480,10470,117
20240913,112300,2416315400,10480,10470,10480,10470,175
20240913,112200,2414482190,10460,10480,10480,10460,379
20240913,112100,2410515690,10470,10480,10480,10470,1752
20240913,112000,2392171680,10480,10480,10480,10470,2940
20240913,111900,2361386330,10480,10480,10480,10480,3080
20240913,111800,2329107930,10490,10490,10490,10490,397
20240913,111700,2324943400,10490,10490,10490,10480,226
20240913,111600,2322573800,10490,10500,10510,10490,2029
20240913,111500,2301275470,10500,10510,10510,10500,1145
20240913,111400,2289251610,10510,10520,10520,10510,634
20240913,111300,2282587750,10520,10500,10520,10500,617
20240913,111200,2276100480,10510,10510,10510,10510,311
20240913,111100,2272831870,10500,10500,10500,10500,78
20240913,111000,2272012870,10510,10500,10510,10500,444
20240913,110900,2267350860,10500,10480,10500,10480,1848
20240913,110800,2247964400,10480,10490,10490,10480,79
20240913,110700,2247136470,10490,10480,10490,10480,226
20240913,110600,2244766930,10480,10490,10490,10480,5
20240913,110500,2244714510,10490,10490,10490,10480,629
20240913,110400,2238117580,10480,10480,10490,10480,639
20240913,110300,2231420850,10490,10480,10490,10480,220
20240913,110200,2229115240,10480,10480,10490,10480,708
20240913,110100,2221695100,10480,10480,10490,10480,246
20240913,110000,2219116520,10490,10480,10490,10480,84
20240913,105900,2218236140,10480,10480,10480,10480,290
20240913,105800,2215196940,10490,10490,10500,10480,915
20240913,105700,2205597710,10480,10490,10490,10480,336
20240913,105600,2202074770,10490,10490,10500,10480,373
20240913,105500,2198161720,10490,10490,10490,10490,253
20240913,105400,2195507750,10490,10500,10500,10490,1913
20240913,105300,2175422930,10500,10490,10500,10490,1112
20240913,105200,2163747730,10490,10500,10500,10480,417
20240913,105100,2159375890,10500,10490,10500,10470,1762
20240913,105000,2140883150,10490,10490,10490,10470,4439
20240913,104900,2094343390,10480,10500,10500,10480,1692
20240913,104800,2076597570,10490,10500,10500,10490,119
20240913,104700,2075349170,10500,10500,10500,10490,154
20240913,104600,2073733470,10490,10500,10500,10490,126
20240913,104500,2072411570,10500,10490,10500,10480,253
20240913,104400,2069757370,10500,10500,10500,10490,2400
20240913,104300,2044579360,10500,10500,10510,10500,428
20240913,104200,2040084330,10500,10490,10500,10490,540
20240913,104100,2034419330,10490,10500,10510,10490,352
20240913,104000,2030722340,10500,10500,10510,10500,178
20240913,103900,2028853130,10500,10500,10500,10490,534
20240913,103800,2023246400,10500,10500,10500,10490,165
20240913,103700,2021514680,10500,10510,10510,10500,334
20240913,103600,2018006490,10510,10510,10510,10500,69
20240913,103500,2017281800,10510,10500,10510,10500,2295
20240913,103400,1993180840,10510,10500,10510,10500,243
20240913,103300,1990629050,10510,10510,10520,10500,65
20240913,103200,1989945680,10510,10510,10510,10500,1832
20240913,103100,1970703580,10520,10510,10520,10500,486
20240913,103000,1965593700,10510,10510,10510,10490,1169
20240913,102900,1953322630,10510,10510,10520,10500,837
20240913,102800,1944527650,10510,10510,10510,10500,1980
20240913,102700,1923717930,10510,10490,10510,10490,3536
20240913,102600,1886594010,10490,10500,10500,10490,1127
20240913,102500,1874771220,10490,10470,10490,10470,4600
20240913,102400,1826550530,10470,10480,10480,10470,1204
20240913,102300,1813942670,10480,10480,10480,10470,1237
20240913,102200,1800990390,10480,10480,10480,10470,50
20240913,102100,1800466570,10470,10480,10480,10470,244
20240913,102000,1797911300,10480,10470,10480,10470,2024
20240913,101900,1776719920,10470,10470,10480,10470,450
20240913,101800,1772008320,10470,10480,10490,10470,2963
20240913,101700,1740956750,10490,10490,10490,10480,504
20240913,101600,1735674220,10490,10480,10490,10480,273
20240913,101500,1732812790,10480,10490,10490,10480,350
20240913,101400,1729142270,10490,10480,10490,10480,353
20240913,101300,1725441750,10490,10480,10490,10480,229
20240913,101200,1723041470,10480,10480,10490,10480,1752
20240913,101100,1704675220,10490,10490,10490,10480,317
20240913,101000,1701350770,10490,10480,10490,10480,72
20240913,100900,1700595540,10490,10490,10490,10490,41
20240913,100800,1700165450,10480,10490,10490,10480,560
20240913,100700,1694296450,10490,10490,10490,10490,1079
20240913,100600,1682977740,10490,10480,10490,10480,612
20240913,100500,1676560420,10490,10490,10490,10480,332
20240913,100400,1673078900,10480,10490,10490,10480,1655
20240913,100300,1655724810,10490,10490,10490,10490,21
20240913,100200,1655504520,10490,10500,10500,10480,644
20240913,100100,1648750820,10490,10490,10490,10480,568
20240913,100000,1642792510,10490,10490,10490,10490,759
20240913,095900,1634830600,10490,10490,10490,10480,2409
20240913,095800,1609578080,10490,10480,10490,10480,170
20240913,095700,1607796090,10490,10490,10490,10480,5987
20240913,095600,1545051730,10490,10490,10490,10490,34
20240913,095500,1544695070,10480,10490,10490,10480,1289
20240913,095400,1531174010,10500,10500,10500,10500,459
20240913,095300,1526354510,10490,10490,10500,10490,419
20240913,095200,1521957800,10490,10500,10510,10490,2205
20240913,095100,1498817310,10500,10500,10510,10500,117
20240913,095000,1497588170,10510,10500,10510,10500,333
20240913,094900,1494088350,10500,10510,10520,10500,642
20240913,094800,1487343980,10520,10520,10530,10520,673
20240913,094700,1480263430,10520,10520,10530,10510,254
20240913,094600,1477591280,10500,10520,10520,10500,330
20240913,094500,1474122780,10520,10520,10530,10520,1148
20240913,094400,1462044740,10520,10500,10520,10500,1303
20240913,094300,1448359930,10500,10490,10510,10490,477
20240913,094200,1443351520,10500,10490,10510,10490,910
20240913,094100,1433805190,10490,10500,10500,10480,4346
20240913,094000,1388225150,10500,10500,10500,10500,367
20240913,093900,1384371650,10510,10500,10510,10490,165
20240913,093800,1382638560,10500,10500,10510,10490,3024
20240913,093700,1350886540,10510,10520,10520,10500,665
20240913,093600,1343897340,10520,10520,10520,10500,330
20240913,093500,1340426240,10510,10510,10510,10510,234
20240913,093400,1337966900,10510,10520,10530,10510,4040
20240913,093300,1295473840,10530,10520,10530,10520,1614
20240913,093200,1278494440,10520,10510,10520,10500,1180
20240913,093100,1266091050,10510,10490,10520,10490,1939
20240913,093000,1245734060,10490,10480,10490,10480,3978
20240913,092900,1204044280,10480,10480,10480,10480,668
20240913,092800,1197043640,10490,10490,10490,10480,623
20240913,092700,1190512370,10490,10480,10490,10480,431
20240913,092600,1185995410,10490,10480,10490,10480,348
20240913,092500,1182347820,10480,10480,10480,10480,1319
20240913,092400,1168524700,10480,10480,10480,10480,1190
20240913,092300,1156053500,10470,10480,10480,10470,258
20240913,092200,1153349880,10480,10480,10480,10460,824
20240913,092100,1144723230,10480,10460,10480,10460,5570
20240913,092000,1086447150,10460,10460,10470,10450,872
20240913,091900,1077322340,10460,10480,10480,10450,4380
20240913,091800,1031486330,10480,10490,10490,10470,437
20240913,091700,1026902860,10490,10470,10490,10470,1120
20240913,091600,1015166150,10470,10460,10500,10460,2808
20240913,091500,985757370,10460,10460,10470,10460,1389
20240913,091400,971224000,10460,10460,10460,10450,2664
20240913,091300,943372370,10460,10460,10470,10450,3938
20240913,091200,902181720,10460,10460,10480,10460,1112
20240913,091100,890539890,10460,10470,10480,10450,2572
20240913,091000,863624900,10470,10480,10520,10470,2316
20240913,090900,839337790,10490,10520,10530,10490,4863
20240913,090800,788219090,10520,10550,10550,10520,8305
20240913,090700,700707510,10550,10590,10590,10550,7180
20240913,090600,624877900,10590,10560,10590,10540,19597
20240913,090500,417543990,10560,10490,10560,10490,9966
20240913,090400,312575600,10500,10490,10500,10440,3353
20240913,090300,277489570,10450,10460,10490,10450,2883
20240913,090200,247324440,10460,10440,10470,10440,6316
20240913,090100,181320540,10430,10470,10470,10430,5914
20240913,090000,119600980,10470,10510,10520,10460,11307