KissMeData/034220/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191800,12049088100,11100,11100,11100,11100,75916
20240923,191700,12049088100,11100,11100,11100,11100,0
20240923,191600,12049088100,11100,11100,11100,11100,0
20240923,191500,12049088100,11100,11100,11100,11100,0
20240923,191400,12049088100,11100,11100,11100,11100,0
20240923,191300,12049088100,11100,11100,11100,11100,0
20240923,191200,12049088100,11100,11100,11100,11100,0
20240923,191100,12049088100,11100,11100,11100,11100,0
20240923,191000,12049088100,11100,11100,11100,11100,0
20240923,190900,12049088100,11100,11100,11100,11100,0
20240923,190800,12049088100,11100,11100,11100,11100,0
20240923,190700,12049088100,11100,11100,11100,11100,0
20240923,190600,12049088100,11100,11100,11100,11100,0
20240923,190500,12049088100,11100,11100,11100,11100,0
20240923,190400,12049088100,11100,11100,11100,11100,0
20240923,190300,12049088100,11100,11100,11100,11100,0
20240923,190200,12049088100,11100,11100,11100,11100,0
20240923,190100,12049088100,11100,11100,11100,11100,0
20240923,190000,12049088100,11100,11100,11100,11100,0
20240923,185900,12049088100,11100,11100,11100,11100,0
20240923,185800,12049088100,11100,11100,11100,11100,0
20240923,185700,12049088100,11100,11100,11100,11100,0
20240923,185600,12049088100,11100,11100,11100,11100,0
20240923,185500,12049088100,11100,11100,11100,11100,0
20240923,185400,12049088100,11100,11100,11100,11100,0
20240923,185300,12049088100,11100,11100,11100,11100,0
20240923,185200,12049088100,11100,11100,11100,11100,0
20240923,185100,12049088100,11100,11100,11100,11100,0
20240923,185000,12049088100,11100,11100,11100,11100,0
20240923,184900,12049088100,11100,11100,11100,11100,0
20240923,184800,12049088100,11100,11100,11100,11100,75916
20240923,184700,12049088100,11100,11100,11100,11100,0
20240923,184600,12049088100,11100,11100,11100,11100,0
20240923,184500,12049088100,11100,11100,11100,11100,0
20240923,184400,12049088100,11100,11100,11100,11100,0
20240923,184300,12049088100,11100,11100,11100,11100,0
20240923,184200,12049088100,11100,11100,11100,11100,0
20240923,184100,12049088100,11100,11100,11100,11100,0
20240923,184000,12049088100,11100,11100,11100,11100,0
20240923,183900,12049088100,11100,11100,11100,11100,0
20240923,183800,12049088100,11100,11100,11100,11100,0
20240923,183700,12049088100,11100,11100,11100,11100,0
20240923,183600,12049088100,11100,11100,11100,11100,0
20240923,183500,12049088100,11100,11100,11100,11100,0
20240923,183400,12049088100,11100,11100,11100,11100,0
20240923,183300,12049088100,11100,11100,11100,11100,0
20240923,183200,12049088100,11100,11100,11100,11100,0
20240923,183100,12049088100,11100,11100,11100,11100,0
20240923,183000,12049088100,11100,11100,11100,11100,0
20240923,182900,12049088100,11100,11100,11100,11100,0
20240923,182800,12049088100,11100,11100,11100,11100,0
20240923,182700,12049088100,11100,11100,11100,11100,0
20240923,182600,12049088100,11100,11100,11100,11100,0
20240923,182500,12049088100,11100,11100,11100,11100,0
20240923,182400,12049088100,11100,11100,11100,11100,0
20240923,182300,12049088100,11100,11100,11100,11100,0
20240923,182200,12049088100,11100,11100,11100,11100,0
20240923,182100,12049088100,11100,11100,11100,11100,0
20240923,182000,12049088100,11100,11100,11100,11100,0
20240923,181900,12049088100,11100,11100,11100,11100,0
20240923,181800,12049088100,11100,11100,11100,11100,75916
20240923,181700,12049088100,11100,11100,11100,11100,0
20240923,181600,12049088100,11100,11100,11100,11100,0
20240923,181500,12049088100,11100,11100,11100,11100,0
20240923,181400,12049088100,11100,11100,11100,11100,0
20240923,181300,12049088100,11100,11100,11100,11100,0
20240923,181200,12049088100,11100,11100,11100,11100,0
20240923,181100,12049088100,11100,11100,11100,11100,0
20240923,181000,12049088100,11100,11100,11100,11100,0
20240923,180900,12049088100,11100,11100,11100,11100,0
20240923,180800,12049088100,11100,11100,11100,11100,0
20240923,180700,12049088100,11100,11100,11100,11100,0
20240923,180600,12049088100,11100,11100,11100,11100,0
20240923,180500,12049088100,11100,11100,11100,11100,0
20240923,180400,12049088100,11100,11100,11100,11100,0
20240923,180300,12049088100,11100,11100,11100,11100,0
20240923,180200,12049088100,11100,11100,11100,11100,0
20240923,180100,12049088100,11100,11100,11100,11100,0
20240923,180000,12049088100,11100,11100,11100,11100,0
20240923,175900,12049088100,11100,11100,11100,11100,0
20240923,175800,12049088100,11100,11100,11100,11100,0
20240923,175700,12049088100,11100,11100,11100,11100,0
20240923,175600,12049088100,11100,11100,11100,11100,0
20240923,175500,12049088100,11100,11100,11100,11100,0
20240923,175400,12049088100,11100,11100,11100,11100,0
20240923,175300,12049088100,11100,11100,11100,11100,0
20240923,175200,12049088100,11100,11100,11100,11100,0
20240923,175100,12049088100,11100,11100,11100,11100,0
20240923,175000,12049088100,11100,11100,11100,11100,0
20240923,174900,12049088100,11100,11100,11100,11100,0
20240923,174800,12049088100,11100,11100,11100,11100,75916
20240923,174700,12049088100,11100,11100,11100,11100,0
20240923,174600,12049088100,11100,11100,11100,11100,0
20240923,174500,12049088100,11100,11100,11100,11100,0
20240923,174400,12049088100,11100,11100,11100,11100,0
20240923,174300,12049088100,11100,11100,11100,11100,0
20240923,174200,12049088100,11100,11100,11100,11100,0
20240923,174100,12049088100,11100,11100,11100,11100,0
20240923,174000,12049088100,11100,11100,11100,11100,0
20240923,173900,12049088100,11100,11100,11100,11100,0
20240923,173800,12049088100,11100,11100,11100,11100,0
20240923,173700,12049088100,11100,11100,11100,11100,0
20240923,173600,12049088100,11100,11100,11100,11100,0
20240923,173500,12049088100,11100,11100,11100,11100,0
20240923,173400,12049088100,11100,11100,11100,11100,0
20240923,173300,12049088100,11100,11100,11100,11100,0
20240923,173200,12049088100,11100,11100,11100,11100,0
20240923,173100,12049088100,11100,11100,11100,11100,0
20240923,173000,12049088100,11100,11100,11100,11100,0
20240923,172900,12049088100,11100,11100,11100,11100,0
20240923,172800,12049088100,11100,11100,11100,11100,0
20240923,172700,12049088100,11100,11100,11100,11100,0
20240923,172600,12049088100,11100,11100,11100,11100,0
20240923,172500,12049088100,11100,11100,11100,11100,0
20240923,172400,12049088100,11100,11100,11100,11100,0
20240923,172300,12049088100,11100,11100,11100,11100,0
20240923,172200,12049088100,11100,11100,11100,11100,0
20240923,172100,12049088100,11100,11100,11100,11100,0
20240923,172000,12049088100,11100,11100,11100,11100,0
20240923,171900,12049088100,11100,11100,11100,11100,0
20240923,171800,12049088100,11100,11100,11100,11100,75916
20240923,171700,12049088100,11100,11100,11100,11100,0
20240923,171600,12049088100,11100,11100,11100,11100,0
20240923,171500,12049088100,11100,11100,11100,11100,0
20240923,171400,12049088100,11100,11100,11100,11100,0
20240923,171300,12049088100,11100,11100,11100,11100,0
20240923,171200,12049088100,11100,11100,11100,11100,0
20240923,171100,12049088100,11100,11100,11100,11100,0
20240923,171000,12049088100,11100,11100,11100,11100,0
20240923,170900,12049088100,11100,11100,11100,11100,0
20240923,170800,12049088100,11100,11100,11100,11100,0
20240923,170700,12049088100,11100,11100,11100,11100,0
20240923,170600,12049088100,11100,11100,11100,11100,0
20240923,170500,12049088100,11100,11100,11100,11100,0
20240923,170400,12049088100,11100,11100,11100,11100,0
20240923,170300,12049088100,11100,11100,11100,11100,0
20240923,170200,12049088100,11100,11100,11100,11100,0
20240923,170100,12049088100,11100,11100,11100,11100,0
20240923,170000,12049088100,11100,11100,11100,11100,0
20240923,165900,12049088100,11100,11100,11100,11100,0
20240923,165800,12049088100,11100,11100,11100,11100,0
20240923,165700,12049088100,11100,11100,11100,11100,0
20240923,165600,12049088100,11100,11100,11100,11100,0
20240923,165500,12049088100,11100,11100,11100,11100,0
20240923,165400,12049088100,11100,11100,11100,11100,0
20240923,165300,12049088100,11100,11100,11100,11100,0
20240923,165200,12049088100,11100,11100,11100,11100,0
20240923,165100,12049088100,11100,11100,11100,11100,0
20240923,165000,12049088100,11100,11100,11100,11100,0
20240923,164900,12049088100,11100,11100,11100,11100,0
20240923,164800,12049088100,11100,11100,11100,11100,75916
20240923,164700,12049088100,11100,11100,11100,11100,0
20240923,164600,12049088100,11100,11100,11100,11100,0
20240923,164500,12049088100,11100,11100,11100,11100,0
20240923,164400,12049088100,11100,11100,11100,11100,0
20240923,164300,12049088100,11100,11100,11100,11100,0
20240923,164200,12049088100,11100,11100,11100,11100,0
20240923,164100,12049088100,11100,11100,11100,11100,0
20240923,164000,12049088100,11100,11100,11100,11100,0
20240923,163900,12049088100,11100,11100,11100,11100,0
20240923,163800,12049088100,11100,11100,11100,11100,0
20240923,163700,12049088100,11100,11100,11100,11100,0
20240923,163600,12049088100,11100,11100,11100,11100,0
20240923,163500,12049088100,11100,11100,11100,11100,0
20240923,163400,12049088100,11100,11100,11100,11100,0
20240923,163300,12049088100,11100,11100,11100,11100,0
20240923,163200,12049088100,11100,11100,11100,11100,0
20240923,163100,12049088100,11100,11100,11100,11100,0
20240923,163000,12049088100,11100,11100,11100,11100,0
20240923,162900,12049088100,11100,11100,11100,11100,0
20240923,162800,12049088100,11100,11100,11100,11100,0
20240923,162700,12049088100,11100,11100,11100,11100,0
20240923,162600,12049088100,11100,11100,11100,11100,0
20240923,162500,12049088100,11100,11100,11100,11100,0
20240923,162400,12049088100,11100,11100,11100,11100,0
20240923,162300,12049088100,11100,11100,11100,11100,0
20240923,162200,12049088100,11100,11100,11100,11100,0
20240923,162100,12049088100,11100,11100,11100,11100,0
20240923,162000,12049088100,11100,11100,11100,11100,0
20240923,161900,12049088100,11100,11100,11100,11100,0
20240923,161800,12049088100,11100,11100,11100,11100,75916
20240923,161700,12049088100,11100,11100,11100,11100,0
20240923,161600,12049088100,11100,11100,11100,11100,0
20240923,161500,12049088100,11100,11100,11100,11100,0
20240923,161400,12049088100,11100,11100,11100,11100,0
20240923,161300,12049088100,11100,11100,11100,11100,0
20240923,161200,12049088100,11100,11100,11100,11100,0
20240923,161100,12049088100,11100,11100,11100,11100,0
20240923,161000,12049088100,11100,11100,11100,11100,0
20240923,160900,12049088100,11100,11100,11100,11100,0
20240923,160800,12049088100,11100,11100,11100,11100,0
20240923,160700,12049088100,11100,11100,11100,11100,0
20240923,160600,12049088100,11100,11100,11100,11100,0
20240923,160500,12049088100,11100,11100,11100,11100,0
20240923,160400,12049088100,11100,11100,11100,11100,0
20240923,160300,12049088100,11100,11100,11100,11100,0
20240923,160200,12049088100,11100,11100,11100,11100,0
20240923,160100,12049088100,11100,11100,11100,11100,0
20240923,160000,12049088100,11100,11100,11100,11100,0
20240923,155900,12049088100,11100,11100,11100,11100,0
20240923,155800,12049088100,11100,11100,11100,11100,0
20240923,155700,12049088100,11100,11100,11100,11100,0
20240923,155600,12049088100,11100,11100,11100,11100,0
20240923,155500,12049088100,11100,11100,11100,11100,0
20240923,155400,12049088100,11100,11100,11100,11100,0
20240923,155300,12049088100,11100,11100,11100,11100,0
20240923,155200,12049088100,11100,11100,11100,11100,0
20240923,155100,12049088100,11100,11100,11100,11100,0
20240923,155000,12049088100,11100,11100,11100,11100,0
20240923,154900,12049088100,11100,11100,11100,11100,0
20240923,154800,12049088100,11100,11100,11100,11100,75916
20240923,154700,12049088100,11100,11100,11100,11100,0
20240923,154600,12049088100,11100,11100,11100,11100,0
20240923,154500,12049088100,11100,11100,11100,11100,0
20240923,154400,12049088100,11100,11100,11100,11100,0
20240923,154300,12049088100,11100,11100,11100,11100,0
20240923,154200,12049088100,11100,11100,11100,11100,0
20240923,154100,12049088100,11100,11100,11100,11100,0
20240923,154000,12049088100,11100,11100,11100,11100,0
20240923,153900,12049088100,11100,11100,11100,11100,0
20240923,153800,12049088100,11100,11100,11100,11100,0
20240923,153700,12049088100,11100,11100,11100,11100,0
20240923,153600,12049088100,11100,11100,11100,11100,0
20240923,153500,12049088100,11100,11100,11100,11100,0
20240923,153400,12049088100,11100,11100,11100,11100,0
20240923,153300,12049088100,11100,11100,11100,11100,0
20240923,153200,12049088100,11100,11100,11100,11100,0
20240923,153100,12049088100,11100,11100,11100,11100,0
20240923,153000,12049088100,11100,11100,11100,11100,75916
20240923,152900,11206420500,11080,11080,11080,11080,0
20240923,152800,11206420500,11080,11080,11080,11080,0
20240923,152700,11206420500,11080,11080,11080,11080,0
20240923,152600,11206420500,11080,11080,11080,11080,0
20240923,152500,11206420500,11080,11080,11080,11080,0
20240923,152400,11206420500,11080,11080,11080,11080,0
20240923,152300,11206420500,11080,11080,11080,11080,0
20240923,152200,11206420500,11080,11080,11080,11080,0
20240923,152100,11206420500,11080,11080,11080,11080,0
20240923,152000,11206420500,11080,11080,11080,11080,0
20240923,151900,11206420500,11080,11070,11090,11060,2643
20240923,151800,11177152680,11070,11080,11080,11070,1690
20240923,151700,11158427550,11070,11090,11090,11070,2302
20240923,151600,11132916510,11080,11100,11100,11080,3867
20240923,151500,11090023800,11100,11080,11100,11080,2188
20240923,151400,11065753030,11080,11080,11090,11060,1333
20240923,151300,11050978200,11070,11050,11070,11050,4283
20240923,151200,11003606270,11050,11040,11060,11040,3620
20240923,151100,10963612000,11050,11040,11050,11030,4170
20240923,151000,10917560520,11040,11040,11050,11030,4619
20240923,150900,10866568750,11040,11040,11050,11040,1351
20240923,150800,10851647730,11040,11040,11050,11040,5657
20240923,150700,10789152780,11050,11050,11050,11040,448
20240923,150600,10784204710,11040,11040,11050,11040,715
20240923,150500,10776309980,11050,11040,11050,11040,1260
20240923,150400,10762399140,11040,11040,11040,11030,1029
20240923,150300,10751039680,11040,11040,11040,11030,839
20240923,150200,10741783080,11040,11040,11040,11030,1140
20240923,150100,10729201000,11040,11040,11040,11030,808
20240923,150000,10720282740,11030,11040,11040,11030,1150
20240923,145900,10707592070,11030,11030,11040,11030,401
20240923,145800,10703168130,11030,11040,11050,11030,3263
20240923,145700,10667149800,11030,11030,11030,11020,958
20240923,145600,10656587330,11030,11030,11030,11020,2730
20240923,145500,10626498370,11040,11030,11040,11030,908
20240923,145400,10616481570,11030,11040,11040,11020,746
20240923,145300,10608255280,11030,11030,11040,11030,991
20240923,145200,10597322450,11030,11020,11040,11020,785
20240923,145100,10588667890,11020,11030,11030,11010,26835
20240923,145000,10293115720,11020,11030,11040,11020,18957
20240923,144900,10084107320,11040,11040,11040,11030,969
20240923,144800,10073417420,11040,11040,11050,11030,2992
20240923,144700,10040396380,11040,11040,11050,11030,5006
20240923,144600,9985128520,11040,11040,11040,11030,3733
20240923,144500,9943921340,11030,11040,11050,11030,15360
20240923,144400,9774374200,11050,11040,11050,11040,1157
20240923,144300,9761598730,11050,11050,11050,11040,1554
20240923,144200,9744432960,11050,11050,11060,11040,1617
20240923,144100,9726566760,11050,11050,11060,11050,4410
20240923,144000,9677835720,11060,11050,11060,11050,1501
20240923,143900,9661249140,11050,11050,11060,11050,1834
20240923,143800,9640981940,11050,11060,11060,11050,7910
20240923,143700,9553575370,11050,11050,11060,11050,1499
20240923,143600,9537010800,11050,11050,11060,11050,1744
20240923,143500,9517737150,11050,11060,11060,11050,1324
20240923,143400,9503101380,11050,11050,11060,11050,1679
20240923,143300,9484548280,11050,11070,11080,11050,21976
20240923,143200,9241562560,11080,11080,11080,11070,981
20240923,143100,9230700060,11070,11080,11080,11070,106
20240923,143000,9229526050,11070,11080,11080,11070,907
20240923,142900,9219483700,11080,11060,11080,11060,7445
20240923,142800,9137030090,11070,11060,11070,11060,142
20240923,142700,9135458170,11060,11060,11070,11060,4666
20240923,142600,9083851810,11060,11080,11080,11060,4189
20240923,142500,9037481410,11080,11070,11080,11070,4681
20240923,142400,8985654330,11070,11070,11080,11060,1988
20240923,142300,8963647590,11070,11070,11080,11070,1347
20240923,142200,8948735900,11060,11070,11080,11060,500
20240923,142100,8943200990,11070,11080,11080,11070,2987
20240923,142000,8910127440,11080,11070,11080,11070,625
20240923,141900,8903208220,11070,11060,11070,11060,2571
20240923,141800,8874749700,11060,11060,11070,11050,1576
20240923,141700,8857312810,11060,11060,11060,11050,4159
20240923,141600,8811316330,11050,11060,11060,11050,1043
20240923,141500,8799790730,11050,11060,11070,11050,5413
20240923,141400,8739928310,11060,11060,11070,11060,1459
20240923,141300,8723791170,11060,11060,11070,11060,6671
20240923,141200,8650008420,11070,11070,11070,11060,1101
20240923,141100,8637827030,11070,11060,11080,11060,1580
20240923,141000,8620338450,11070,11070,11070,11060,720
20240923,140900,8612369580,11060,11070,11070,11060,2412
20240923,140800,8585675430,11070,11060,11070,11060,1577
20240923,140700,8568218960,11070,11070,11070,11060,686
20240923,140600,8560625940,11060,11060,11070,11060,1421
20240923,140500,8544903900,11060,11070,11080,11060,3629
20240923,140400,8504737460,11080,11070,11080,11070,866
20240923,140300,8495149740,11070,11070,11070,11060,1447
20240923,140200,8479140070,11070,11070,11080,11060,2224
20240923,140100,8454524590,11070,11070,11080,11070,730
20240923,140000,8446443080,11080,11070,11080,11070,743
20240923,135900,8438217200,11070,11080,11080,11070,1038
20240923,135800,8426726360,11080,11070,11080,11070,387
20240923,135700,8422441120,11080,11080,11080,11070,4513
20240923,135600,8372441160,11070,11080,11090,11070,2455
20240923,135500,8345243710,11080,11080,11090,11080,549
20240923,135400,8339160440,11080,11070,11090,11070,2155
20240923,135300,8315285670,11070,11070,11070,11060,1460
20240923,135200,8299124830,11070,11070,11070,11060,2176
20240923,135100,8275043250,11070,11070,11080,11060,1058
20240923,135000,8263335250,11070,11070,11070,11060,704
20240923,134900,8255543490,11070,11090,11090,11060,15941
20240923,134800,8078993140,11090,11090,11090,11080,5370
20240923,134700,8019453040,11090,11090,11090,11080,1590
20240923,134600,8001821690,11090,11090,11100,11080,2727
20240923,134500,7971580080,11090,11110,11110,11090,22445
20240923,134400,7722348460,11120,11120,11120,11110,434
20240923,134300,7717525180,11120,11120,11120,11110,355
20240923,134200,7713577990,11110,11110,11120,11110,917
20240923,134100,7703389950,11120,11110,11120,11110,221
20240923,134000,7700933950,11120,11110,11120,11110,483
20240923,133900,7695566140,11120,11110,11120,11100,3358
20240923,133800,7658262090,11110,11100,11110,11100,159
20240923,133700,7656496390,11100,11100,11110,11100,765
20240923,133600,7648002970,11100,11100,11110,11090,505
20240923,133500,7642399400,11100,11100,11100,11090,873
20240923,133400,7632709120,11100,11090,11110,11090,1250
20240923,133300,7618840650,11100,11100,11100,11090,727
20240923,133200,7610771110,11100,11100,11110,11100,1389
20240923,133100,7595353180,11100,11100,11110,11100,560
20240923,133000,7589134570,11100,11100,11110,11100,450
20240923,132900,7584139560,11100,11090,11100,11090,503
20240923,132800,7578556440,11100,11090,11100,11090,682
20240923,132700,7570988660,11090,11100,11100,11090,1087
20240923,132600,7558932840,11100,11100,11110,11090,4352
20240923,132500,7510636140,11100,11100,11100,11090,978
20240923,132400,7499780360,11100,11100,11100,11090,1052
20240923,132300,7488110610,11090,11100,11100,11090,191
20240923,132200,7485992190,11090,11080,11100,11080,671
20240923,132100,7478552130,11090,11090,11090,11080,1240
20240923,132000,7464804880,11090,11090,11090,11080,905
20240923,131900,7454770170,11100,11110,11110,11080,21928
20240923,131800,7211389010,11100,11110,11120,11100,1941
20240923,131700,7189819730,11120,11110,11120,11110,3833
20240923,131600,7147229220,11120,11120,11120,11110,395
20240923,131500,7142839590,11110,11120,11120,11110,1195
20240923,131400,7129552570,11120,11120,11130,11120,217
20240923,131300,7127139510,11130,11130,11130,11120,32
20240923,131200,7126783370,11120,11130,11130,11120,1196
20240923,131100,7113473670,11130,11130,11140,11130,98
20240923,131000,7112382710,11140,11130,11140,11120,981
20240923,130900,7101467190,11120,11120,11130,11120,2481
20240923,130800,7073859060,11130,11120,11130,11120,582
20240923,130700,7067384720,11120,11110,11120,11110,47
20240923,130600,7066862100,11120,11110,11120,11110,1097
20240923,130500,7054668800,11110,11110,11120,11110,655
20240923,130400,7047386590,11110,11110,11130,11100,3851
20240923,130300,7004575330,11110,11100,11110,11100,702
20240923,130200,6996782590,11100,11100,11110,11100,185
20240923,130100,6994728940,11100,11100,11100,11090,1735
20240923,130000,6975477330,11090,11100,11100,11090,1400
20240923,125900,6959951300,11090,11090,11100,11090,430
20240923,125800,6955182300,11100,11100,11110,11100,747
20240923,125700,6946885660,11100,11100,11110,11090,1164
20240923,125600,6933970930,11090,11090,11100,11090,899
20240923,125500,6923998540,11090,11090,11100,11090,363
20240923,125400,6919972660,11110,11100,11110,11090,1521
20240923,125300,6903090480,11100,11110,11120,11100,1251
20240923,125200,6889192030,11120,11110,11120,11100,979
20240923,125100,6878315170,11110,11110,11120,11090,1340
20240923,125000,6863426970,11110,11100,11110,11100,493
20240923,124900,6857953570,11100,11110,11110,11100,174
20240923,124800,6856022100,11110,11110,11120,11090,3690
20240923,124700,6815010320,11110,11120,11120,11110,629
20240923,124600,6808021920,11110,11090,11120,11090,1207
20240923,124500,6794620750,11090,11090,11100,11090,2049
20240923,124400,6771885570,11090,11090,11100,11080,3389
20240923,124300,6734297390,11090,11080,11090,11080,2264
20240923,124200,6709210410,11080,11080,11090,11070,2627
20240923,124100,6680105720,11070,11060,11080,11060,2961
20240923,124000,6647330600,11070,11090,11100,11060,10815
20240923,123900,6527580360,11080,11090,11090,11070,10162
20240923,123800,6414960160,11090,11110,11110,11090,8930
20240923,123700,6315845830,11100,11110,11110,11100,1565
20240923,123600,6298461470,11100,11110,11110,11100,933
20240923,123500,6288103100,11110,11110,11110,11100,397
20240923,123400,6283692470,11110,11110,11110,11110,1554
20240923,123300,6266427530,11110,11110,11120,11100,2359
20240923,123200,6240219760,11110,11110,11110,11100,1491
20240923,123100,6223659790,11110,11100,11110,11100,903
20240923,123000,6213628730,11110,11120,11120,11100,10193
20240923,122900,6100390320,11120,11110,11120,11110,1230
20240923,122800,6086722550,11120,11120,11120,11110,1384
20240923,122700,6071336370,11130,11120,11130,11120,2105
20240923,122600,6047927090,11120,11120,11130,11120,674
20240923,122500,6040431200,11120,11130,11140,11110,13231
20240923,122400,5893278030,11140,11140,11140,11130,1635
20240923,122300,5875069430,11140,11150,11150,11130,1903
20240923,122200,5853869930,11140,11140,11150,11140,971
20240923,122100,5843052920,11150,11140,11150,11140,1511
20240923,122000,5826219870,11150,11140,11150,11140,1100
20240923,121900,5813965640,11140,11140,11150,11140,522
20240923,121800,5808150540,11140,11150,11150,11140,3048
20240923,121700,5774169840,11140,11150,11150,11140,2652
20240923,121600,5744620760,11140,11140,11150,11140,63
20240923,121500,5743918870,11140,11140,11150,11130,7291
20240923,121400,5662684310,11150,11150,11150,11140,2122
20240923,121300,5639039250,11140,11160,11160,11140,1351
20240923,121200,5623978320,11160,11150,11160,11140,2138
20240923,121100,5600146220,11150,11160,11160,11150,606
20240923,121000,5593387300,11150,11150,11160,11150,902
20240923,120900,5583329980,11150,11150,11150,11140,1993
20240923,120800,5561112250,11140,11160,11160,11140,6267
20240923,120700,5491235550,11150,11160,11160,11150,1222
20240923,120600,5477608320,11160,11180,11180,11150,11884
20240923,120500,5344924080,11180,11180,11180,11170,800
20240923,120400,5335981510,11180,11180,11180,11170,1335
20240923,120300,5321056220,11180,11180,11180,11170,1156
20240923,120200,5308133800,11180,11180,11180,11180,203
20240923,120100,5305864260,11190,11180,11190,11180,2354
20240923,120000,5279546440,11180,11180,11190,11180,2106
20240923,115900,5256000360,11180,11190,11190,11180,179
20240923,115800,5253997870,11180,11190,11190,11170,710
20240923,115700,5246060480,11180,11180,11190,11170,1503
20240923,115600,5229261150,11190,11200,11200,11180,2963
20240923,115500,5196130500,11190,11190,11190,11180,1866
20240923,115400,5175252050,11190,11190,11190,11190,789
20240923,115300,5166423140,11190,11190,11200,11190,51
20240923,115200,5165852350,11190,11190,11190,11180,381
20240923,115100,5161590480,11190,11190,11200,11180,638
20240923,115000,5154452100,11200,11190,11200,11190,1109
20240923,114900,5142042090,11190,11200,11200,11190,1388
20240923,114800,5126508210,11200,11200,11200,11190,2892
20240923,114700,5094140900,11200,11190,11200,11190,283
20240923,114600,5090972970,11190,11190,11200,11190,459
20240923,114500,5085835560,11190,11190,11200,11190,865
20240923,114400,5076156120,11190,11200,11200,11190,267
20240923,114300,5073167140,11190,11190,11200,11190,321
20240923,114200,5069574580,11200,11190,11200,11190,635
20240923,114100,5062467970,11190,11180,11200,11180,2738
20240923,114000,5031825780,11190,11180,11190,11180,187
20240923,113900,5029733790,11190,11180,11190,11180,2259
20240923,113800,5004474810,11180,11180,11180,11180,2916
20240923,113700,4971873930,11190,11190,11190,11180,2331
20240923,113600,4945811820,11180,11180,11190,11180,2044
20240923,113500,4922951590,11180,11190,11190,11180,459
20240923,113400,4917818230,11190,11190,11190,11180,4354
20240923,113300,4869097190,11200,11200,11200,11190,1395
20240923,113200,4853486640,11190,11200,11210,11190,4863
20240923,113100,4799024530,11200,11210,11210,11200,332
20240923,113000,4795305460,11210,11200,11210,11200,3115
20240923,112900,4760411350,11200,11200,11210,11200,1887
20240923,112800,4739276340,11210,11210,11220,11210,1631
20240923,112700,4720992750,11210,11210,11210,11210,1093
20240923,112600,4708740220,11210,11210,11220,11200,1885
20240923,112500,4687608990,11210,11220,11220,11200,1674
20240923,112400,4668844040,11210,11210,11220,11210,1388
20240923,112300,4653283240,11220,11210,11220,11200,2349
20240923,112200,4626952250,11200,11210,11210,11200,682
20240923,112100,4619311350,11210,11220,11220,11200,10296
20240923,112000,4503898350,11210,11220,11230,11210,7877
20240923,111900,4415520940,11230,11220,11230,11220,169
20240923,111800,4413624330,11220,11240,11240,11220,1443
20240923,111700,4397430680,11230,11230,11240,11230,154
20240923,111600,4395701060,11220,11230,11240,11220,701
20240923,111500,4387828640,11230,11240,11250,11220,8135
20240923,111400,4296469520,11250,11260,11260,11250,898
20240923,111300,4286367010,11260,11260,11260,11250,101
20240923,111200,4285230410,11260,11260,11270,11250,2047
20240923,111100,4262191820,11260,11250,11270,11250,665
20240923,111000,4254705340,11250,11250,11260,11240,1394
20240923,110900,4239021300,11250,11240,11250,11240,937
20240923,110800,4228485970,11240,11250,11250,11240,142
20240923,110700,4226889200,11250,11250,11250,11230,519
20240923,110600,4221053670,11240,11240,11250,11230,946
20240923,110500,4210426450,11240,11240,11250,11240,1602
20240923,110400,4192419900,11240,11250,11250,11240,188
20240923,110300,4190306730,11250,11250,11250,11230,1841
20240923,110200,4169613470,11250,11250,11250,11240,200
20240923,110100,4167364470,11240,11250,11250,11240,368
20240923,110000,4163228050,11240,11240,11250,11240,714
20240923,105900,4155202390,11250,11240,11250,11230,1832
20240923,105800,4134609780,11240,11240,11240,11220,913
20240923,105700,4124359660,11240,11240,11240,11220,1785
20240923,105600,4104313060,11220,11230,11230,11220,4047
20240923,105500,4058873150,11230,11230,11240,11230,918
20240923,105400,4048563840,11230,11230,11230,11220,2660
20240923,105300,4018699370,11230,11240,11240,11230,915
20240923,105200,4008423550,11230,11250,11250,11220,1783
20240923,105100,3988398930,11240,11240,11250,11230,1874
20240923,105000,3967340700,11240,11230,11240,11230,249
20240923,104900,3964544170,11230,11240,11240,11220,313
20240923,104800,3961029290,11240,11240,11240,11220,3007
20240923,104700,3927261260,11240,11240,11240,11230,34
20240923,104600,3926879110,11240,11230,11240,11230,417
20240923,104500,3922193920,11240,11240,11250,11230,7853
20240923,104400,3833921740,11250,11250,11250,11240,255
20240923,104300,3831054850,11250,11250,11250,11250,1118
20240923,104200,3818477350,11250,11250,11260,11240,952
20240923,104100,3807770370,11250,11250,11260,11250,690
20240923,104000,3800007700,11250,11250,11260,11250,811
20240923,103900,3790883880,11250,11260,11260,11250,3052
20240923,103800,3756535610,11260,11240,11260,11240,4342
20240923,103700,3707687430,11240,11250,11250,11240,264
20240923,103600,3704718940,11250,11250,11250,11240,748
20240923,103500,3696310690,11250,11250,11250,11240,1518
20240923,103400,3679234270,11240,11270,11270,11240,7369
20240923,103300,3596262910,11270,11260,11270,11260,624
20240923,103200,3589236250,11260,11250,11280,11250,2034
20240923,103100,3566332150,11250,11250,11250,11240,334
20240923,103000,3562576150,11240,11260,11260,11240,924
20240923,102900,3552185160,11260,11250,11270,11250,368
20240923,102800,3548043150,11260,11280,11280,11250,9949
20240923,102700,3436002160,11280,11280,11280,11250,2812
20240923,102600,3404311150,11280,11270,11280,11260,588
20240923,102500,3397684480,11260,11260,11270,11250,906
20240923,102400,3387483820,11260,11260,11260,11250,1307
20240923,102300,3372771410,11260,11250,11260,11240,2154
20240923,102200,3348544020,11250,11240,11250,11230,1563
20240923,102100,3330981180,11240,11240,11240,11230,668
20240923,102000,3323478770,11240,11240,11240,11230,411
20240923,101900,3318861770,11240,11230,11240,11230,356
20240923,101800,3314862870,11240,11230,11240,11230,1480
20240923,101700,3298236000,11230,11230,11240,11230,2401
20240923,101600,3271272760,11240,11240,11240,11230,2512
20240923,101500,3243060430,11230,11230,11240,11220,6380
20240923,101400,3171417020,11230,11230,11240,11220,6117
20240923,101300,3102723650,11240,11230,11240,11220,1623
20240923,101200,3084484410,11230,11230,11240,11220,2091
20240923,101100,3060996310,11240,11230,11240,11220,1301
20240923,101000,3046382520,11230,11250,11250,11230,6680
20240923,100900,2971332780,11240,11250,11260,11240,1644
20240923,100800,2952838310,11250,11240,11250,11240,192
20240923,100700,2950679350,11250,11260,11260,11240,5643
20240923,100600,2887195470,11250,11250,11260,11250,644
20240923,100500,2879948000,11260,11270,11270,11250,1617
20240923,100400,2861741230,11270,11270,11280,11260,714
20240923,100300,2853696440,11260,11290,11290,11260,2045
20240923,100200,2830633160,11280,11290,11300,11280,722
20240923,100100,2822483710,11290,11270,11300,11270,864
20240923,100000,2812735100,11280,11260,11280,11250,590
20240923,095900,2806090360,11260,11250,11260,11250,2538
20240923,095800,2777536880,11250,11250,11270,11240,1680
20240923,095700,2758636260,11240,11240,11250,11240,1036
20240923,095600,2746991250,11240,11240,11250,11230,1785
20240923,095500,2726918110,11240,11240,11240,11230,2809
20240923,095400,2695365970,11240,11270,11270,11230,11638
20240923,095300,2564398930,11270,11270,11280,11260,2622
20240923,095200,2534846950,11270,11290,11290,11270,2116
20240923,095100,2510970000,11290,11280,11300,11280,2094
20240923,095000,2487320750,11280,11270,11280,11260,365
20240923,094900,2483207770,11270,11270,11280,11260,2403
20240923,094800,2456124960,11270,11260,11270,11250,5571
20240923,094700,2393430150,11260,11250,11260,11250,9001
20240923,094600,2292157080,11250,11270,11280,11250,7085
20240923,094500,2212367750,11270,11270,11280,11260,4409
20240923,094400,2162686000,11270,11280,11280,11260,4004
20240923,094300,2117553090,11280,11290,11290,11280,1795
20240923,094200,2097304300,11290,11290,11300,11280,5156
20240923,094100,2039091590,11300,11300,11310,11290,3709
20240923,094000,1997184160,11310,11300,11310,11290,4507
20240923,093900,1946256120,11290,11310,11320,11290,7481
20240923,093800,1861703160,11310,11330,11340,11310,8072
20240923,093700,1770305670,11340,11350,11350,11340,1186
20240923,093600,1756854990,11350,11370,11370,11340,1019
20240923,093500,1745280940,11370,11400,11410,11370,4748
20240923,093400,1691219880,11410,11420,11430,11400,4204
20240923,093300,1643245750,11410,11420,11430,11400,3087
20240923,093200,1608010160,11420,11430,11430,11410,689
20240923,093100,1600141800,11420,11400,11440,11390,3837
20240923,093000,1556385540,11400,11380,11400,11350,4689
20240923,092900,1503012140,11380,11360,11380,11350,2038
20240923,092800,1479864190,11350,11360,11360,11350,925
20240923,092700,1469363540,11360,11360,11360,11310,4129
20240923,092600,1422623150,11360,11330,11360,11310,5790
20240923,092500,1356987350,11310,11320,11320,11310,1127
20240923,092400,1344237690,11320,11340,11340,11320,2642
20240923,092300,1314315060,11340,11320,11340,11320,2065
20240923,092200,1290919930,11320,11340,11340,11310,5910
20240923,092100,1224032320,11350,11320,11350,11290,8653
20240923,092000,1125931190,11330,11320,11330,11310,1839
20240923,091900,1105113990,11320,11320,11330,11300,5604
20240923,091800,1041731570,11310,11320,11330,11310,1215
20240923,091700,1027982610,11320,11320,11330,11300,3955
20240923,091600,983256520,11330,11310,11330,11310,3488
20240923,091500,943772780,11310,11340,11340,11310,5983
20240923,091400,876060630,11350,11350,11360,11340,2675
20240923,091300,845713330,11350,11330,11360,11330,1935
20240923,091200,823749820,11330,11340,11350,11320,5523
20240923,091100,761177280,11340,11380,11380,11340,8849
20240923,091000,660687140,11380,11390,11390,11370,2833
20240923,090900,628449280,11390,11380,11420,11370,6593
20240923,090800,553372690,11380,11360,11380,11350,7640
20240923,090700,466573980,11370,11380,11380,11360,1581
20240923,090600,448598910,11380,11370,11380,11360,1736
20240923,090500,428863880,11360,11370,11370,11350,4365
20240923,090400,379262000,11370,11360,11400,11360,3375
20240923,090300,340867210,11360,11360,11370,11340,3057
20240923,090200,306146890,11350,11400,11400,11350,4167
20240923,090100,258734370,11400,11420,11470,11400,6177
20240923,090000,188096750,11420,11480,11480,11420,15454