KissMeData/010140/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185300,32371581200,9820,9820,9820,9820,96366
20240909,185200,32371581200,9820,9820,9820,9820,0
20240909,185100,32371581200,9820,9820,9820,9820,0
20240909,185000,32371581200,9820,9820,9820,9820,0
20240909,184900,32371581200,9820,9820,9820,9820,0
20240909,184800,32371581200,9820,9820,9820,9820,0
20240909,184700,32371581200,9820,9820,9820,9820,0
20240909,184600,32371581200,9820,9820,9820,9820,0
20240909,184500,32371581200,9820,9820,9820,9820,0
20240909,184400,32371581200,9820,9820,9820,9820,0
20240909,184300,32371581200,9820,9820,9820,9820,0
20240909,184200,32371581200,9820,9820,9820,9820,0
20240909,184100,32371581200,9820,9820,9820,9820,0
20240909,184000,32371581200,9820,9820,9820,9820,0
20240909,183900,32371581200,9820,9820,9820,9820,0
20240909,183800,32371581200,9820,9820,9820,9820,0
20240909,183700,32371581200,9820,9820,9820,9820,0
20240909,183600,32371581200,9820,9820,9820,9820,0
20240909,183500,32371581200,9820,9820,9820,9820,0
20240909,183400,32371581200,9820,9820,9820,9820,0
20240909,183300,32371581200,9820,9820,9820,9820,0
20240909,183200,32371581200,9820,9820,9820,9820,0
20240909,183100,32371581200,9820,9820,9820,9820,0
20240909,183000,32371581200,9820,9820,9820,9820,0
20240909,182900,32371581200,9820,9820,9820,9820,0
20240909,182800,32371581200,9820,9820,9820,9820,0
20240909,182700,32371581200,9820,9820,9820,9820,0
20240909,182600,32371581200,9820,9820,9820,9820,0
20240909,182500,32371581200,9820,9820,9820,9820,0
20240909,182400,32371581200,9820,9820,9820,9820,0
20240909,182300,32371581200,9820,9820,9820,9820,96366
20240909,182200,32371581200,9820,9820,9820,9820,0
20240909,182100,32371581200,9820,9820,9820,9820,0
20240909,182000,32371581200,9820,9820,9820,9820,0
20240909,181900,32371581200,9820,9820,9820,9820,0
20240909,181800,32371581200,9820,9820,9820,9820,0
20240909,181700,32371581200,9820,9820,9820,9820,0
20240909,181600,32371581200,9820,9820,9820,9820,0
20240909,181500,32371581200,9820,9820,9820,9820,0
20240909,181400,32371581200,9820,9820,9820,9820,0
20240909,181300,32371581200,9820,9820,9820,9820,0
20240909,181200,32371581200,9820,9820,9820,9820,0
20240909,181100,32371581200,9820,9820,9820,9820,0
20240909,181000,32371581200,9820,9820,9820,9820,0
20240909,180900,32371581200,9820,9820,9820,9820,0
20240909,180800,32371581200,9820,9820,9820,9820,0
20240909,180700,32371581200,9820,9820,9820,9820,0
20240909,180600,32371581200,9820,9820,9820,9820,0
20240909,180500,32371581200,9820,9820,9820,9820,0
20240909,180400,32371581200,9820,9820,9820,9820,0
20240909,180300,32371581200,9820,9820,9820,9820,0
20240909,180200,32371581200,9820,9820,9820,9820,0
20240909,180100,32371581200,9820,9820,9820,9820,0
20240909,180000,32371581200,9820,9820,9820,9820,0
20240909,175900,32371581200,9820,9820,9820,9820,0
20240909,175800,32371581200,9820,9820,9820,9820,0
20240909,175700,32371581200,9820,9820,9820,9820,0
20240909,175600,32371581200,9820,9820,9820,9820,0
20240909,175500,32371581200,9820,9820,9820,9820,0
20240909,175400,32371581200,9820,9820,9820,9820,0
20240909,175300,32371581200,9820,9820,9820,9820,96366
20240909,175200,32371581200,9820,9820,9820,9820,0
20240909,175100,32371581200,9820,9820,9820,9820,0
20240909,175000,32371581200,9820,9820,9820,9820,0
20240909,174900,32371581200,9820,9820,9820,9820,0
20240909,174800,32371581200,9820,9820,9820,9820,0
20240909,174700,32371581200,9820,9820,9820,9820,0
20240909,174600,32371581200,9820,9820,9820,9820,0
20240909,174500,32371581200,9820,9820,9820,9820,0
20240909,174400,32371581200,9820,9820,9820,9820,0
20240909,174300,32371581200,9820,9820,9820,9820,0
20240909,174200,32371581200,9820,9820,9820,9820,0
20240909,174100,32371581200,9820,9820,9820,9820,0
20240909,174000,32371581200,9820,9820,9820,9820,0
20240909,173900,32371581200,9820,9820,9820,9820,0
20240909,173800,32371581200,9820,9820,9820,9820,0
20240909,173700,32371581200,9820,9820,9820,9820,0
20240909,173600,32371581200,9820,9820,9820,9820,0
20240909,173500,32371581200,9820,9820,9820,9820,0
20240909,173400,32371581200,9820,9820,9820,9820,0
20240909,173300,32371581200,9820,9820,9820,9820,0
20240909,173200,32371581200,9820,9820,9820,9820,0
20240909,173100,32371581200,9820,9820,9820,9820,0
20240909,173000,32371581200,9820,9820,9820,9820,0
20240909,172900,32371581200,9820,9820,9820,9820,0
20240909,172800,32371581200,9820,9820,9820,9820,0
20240909,172700,32371581200,9820,9820,9820,9820,0
20240909,172600,32371581200,9820,9820,9820,9820,0
20240909,172500,32371581200,9820,9820,9820,9820,0
20240909,172400,32371581200,9820,9820,9820,9820,0
20240909,172300,32371581200,9820,9820,9820,9820,96366
20240909,172200,32371581200,9820,9820,9820,9820,0
20240909,172100,32371581200,9820,9820,9820,9820,0
20240909,172000,32371581200,9820,9820,9820,9820,0
20240909,171900,32371581200,9820,9820,9820,9820,0
20240909,171800,32371581200,9820,9820,9820,9820,0
20240909,171700,32371581200,9820,9820,9820,9820,0
20240909,171600,32371581200,9820,9820,9820,9820,0
20240909,171500,32371581200,9820,9820,9820,9820,0
20240909,171400,32371581200,9820,9820,9820,9820,0
20240909,171300,32371581200,9820,9820,9820,9820,0
20240909,171200,32371581200,9820,9820,9820,9820,0
20240909,171100,32371581200,9820,9820,9820,9820,0
20240909,171000,32371581200,9820,9820,9820,9820,0
20240909,170900,32371581200,9820,9820,9820,9820,0
20240909,170800,32371581200,9820,9820,9820,9820,0
20240909,170700,32371581200,9820,9820,9820,9820,0
20240909,170600,32371581200,9820,9820,9820,9820,0
20240909,170500,32371581200,9820,9820,9820,9820,0
20240909,170400,32371581200,9820,9820,9820,9820,0
20240909,170300,32371581200,9820,9820,9820,9820,0
20240909,170200,32371581200,9820,9820,9820,9820,0
20240909,170100,32371581200,9820,9820,9820,9820,0
20240909,170000,32371581200,9820,9820,9820,9820,0
20240909,165900,32371581200,9820,9820,9820,9820,0
20240909,165800,32371581200,9820,9820,9820,9820,0
20240909,165700,32371581200,9820,9820,9820,9820,0
20240909,165600,32371581200,9820,9820,9820,9820,0
20240909,165500,32371581200,9820,9820,9820,9820,0
20240909,165400,32371581200,9820,9820,9820,9820,0
20240909,165300,32371581200,9820,9820,9820,9820,96366
20240909,165200,32371581200,9820,9820,9820,9820,0
20240909,165100,32371581200,9820,9820,9820,9820,0
20240909,165000,32371581200,9820,9820,9820,9820,0
20240909,164900,32371581200,9820,9820,9820,9820,0
20240909,164800,32371581200,9820,9820,9820,9820,0
20240909,164700,32371581200,9820,9820,9820,9820,0
20240909,164600,32371581200,9820,9820,9820,9820,0
20240909,164500,32371581200,9820,9820,9820,9820,0
20240909,164400,32371581200,9820,9820,9820,9820,0
20240909,164300,32371581200,9820,9820,9820,9820,0
20240909,164200,32371581200,9820,9820,9820,9820,0
20240909,164100,32371581200,9820,9820,9820,9820,0
20240909,164000,32371581200,9820,9820,9820,9820,0
20240909,163900,32371581200,9820,9820,9820,9820,0
20240909,163800,32371581200,9820,9820,9820,9820,0
20240909,163700,32371581200,9820,9820,9820,9820,0
20240909,163600,32371581200,9820,9820,9820,9820,0
20240909,163500,32371581200,9820,9820,9820,9820,0
20240909,163400,32371581200,9820,9820,9820,9820,0
20240909,163300,32371581200,9820,9820,9820,9820,0
20240909,163200,32371581200,9820,9820,9820,9820,0
20240909,163100,32371581200,9820,9820,9820,9820,0
20240909,163000,32371581200,9820,9820,9820,9820,0
20240909,162900,32371581200,9820,9820,9820,9820,0
20240909,162800,32371581200,9820,9820,9820,9820,0
20240909,162700,32371581200,9820,9820,9820,9820,0
20240909,162600,32371581200,9820,9820,9820,9820,0
20240909,162500,32371581200,9820,9820,9820,9820,0
20240909,162400,32371581200,9820,9820,9820,9820,0
20240909,162300,32371581200,9820,9820,9820,9820,96366
20240909,162200,32371581200,9820,9820,9820,9820,0
20240909,162100,32371581200,9820,9820,9820,9820,0
20240909,162000,32371581200,9820,9820,9820,9820,0
20240909,161900,32371581200,9820,9820,9820,9820,0
20240909,161800,32371581200,9820,9820,9820,9820,0
20240909,161700,32371581200,9820,9820,9820,9820,0
20240909,161600,32371581200,9820,9820,9820,9820,0
20240909,161500,32371581200,9820,9820,9820,9820,0
20240909,161400,32371581200,9820,9820,9820,9820,0
20240909,161300,32371581200,9820,9820,9820,9820,0
20240909,161200,32371581200,9820,9820,9820,9820,0
20240909,161100,32371581200,9820,9820,9820,9820,0
20240909,161000,32371581200,9820,9820,9820,9820,0
20240909,160900,32371581200,9820,9820,9820,9820,0
20240909,160800,32371581200,9820,9820,9820,9820,0
20240909,160700,32371581200,9820,9820,9820,9820,0
20240909,160600,32371581200,9820,9820,9820,9820,0
20240909,160500,32371581200,9820,9820,9820,9820,0
20240909,160400,32371581200,9820,9820,9820,9820,0
20240909,160300,32371581200,9820,9820,9820,9820,0
20240909,160200,32371581200,9820,9820,9820,9820,0
20240909,160100,32371581200,9820,9820,9820,9820,0
20240909,160000,32371581200,9820,9820,9820,9820,0
20240909,155900,32371581200,9820,9820,9820,9820,0
20240909,155800,32371581200,9820,9820,9820,9820,0
20240909,155700,32371581200,9820,9820,9820,9820,0
20240909,155600,32371581200,9820,9820,9820,9820,0
20240909,155500,32371581200,9820,9820,9820,9820,0
20240909,155400,32371581200,9820,9820,9820,9820,0
20240909,155300,32371581200,9820,9820,9820,9820,96366
20240909,155200,32371581200,9820,9820,9820,9820,0
20240909,155100,32371581200,9820,9820,9820,9820,0
20240909,155000,32371581200,9820,9820,9820,9820,0
20240909,154900,32371581200,9820,9820,9820,9820,0
20240909,154800,32371581200,9820,9820,9820,9820,0
20240909,154700,32371581200,9820,9820,9820,9820,0
20240909,154600,32371581200,9820,9820,9820,9820,0
20240909,154500,32371581200,9820,9820,9820,9820,0
20240909,154400,32371581200,9820,9820,9820,9820,0
20240909,154300,32371581200,9820,9820,9820,9820,0
20240909,154200,32371581200,9820,9820,9820,9820,0
20240909,154100,32371581200,9820,9820,9820,9820,0
20240909,154000,32371581200,9820,9820,9820,9820,0
20240909,153900,32371581200,9820,9820,9820,9820,0
20240909,153800,32371581200,9820,9820,9820,9820,0
20240909,153700,32371581200,9820,9820,9820,9820,0
20240909,153600,32371581200,9820,9820,9820,9820,0
20240909,153500,32371581200,9820,9820,9820,9820,0
20240909,153400,32371581200,9820,9820,9820,9820,0
20240909,153300,32371581200,9820,9820,9820,9820,0
20240909,153200,32371581200,9820,9820,9820,9820,0
20240909,153100,32371581200,9820,9820,9820,9820,0
20240909,153000,32371581200,9820,9820,9820,9820,96366
20240909,152900,31425267080,9810,9810,9810,9810,0
20240909,152800,31425267080,9810,9810,9810,9810,0
20240909,152700,31425267080,9810,9810,9810,9810,0
20240909,152600,31425267080,9810,9810,9810,9810,0
20240909,152500,31425267080,9810,9810,9810,9810,0
20240909,152400,31425267080,9810,9810,9810,9810,0
20240909,152300,31425267080,9810,9810,9810,9810,0
20240909,152200,31425267080,9810,9810,9810,9810,0
20240909,152100,31425267080,9810,9810,9810,9810,0
20240909,152000,31425267080,9810,9810,9810,9810,0
20240909,151900,31425267080,9810,9800,9820,9800,8145
20240909,151800,31345414100,9810,9810,9810,9800,10843
20240909,151700,31239092090,9800,9810,9810,9800,6070
20240909,151600,31179567740,9810,9820,9820,9800,4434
20240909,151500,31136074730,9820,9800,9820,9800,5451
20240909,151400,31082602320,9810,9820,9820,9800,11048
20240909,151300,30974259450,9820,9810,9820,9800,3797
20240909,151200,30937006910,9810,9820,9820,9800,6116
20240909,151100,30877011890,9810,9800,9820,9800,2397
20240909,151000,30853507660,9800,9810,9820,9800,2989
20240909,150900,30824184130,9810,9820,9820,9810,5638
20240909,150800,30768846910,9820,9810,9820,9800,14395
20240909,150700,30627624550,9810,9800,9820,9790,27458
20240909,150600,30358198040,9790,9810,9810,9790,17442
20240909,150500,30187237020,9810,9810,9810,9800,8970
20240909,150400,30099308000,9800,9810,9810,9800,3131
20240909,150300,30068601270,9810,9810,9820,9810,4568
20240909,150200,30023766220,9810,9810,9820,9800,6848
20240909,150100,29956570420,9810,9820,9820,9800,6625
20240909,150000,29891575480,9820,9820,9820,9810,4097
20240909,145900,29851366690,9820,9820,9830,9810,5035
20240909,145800,29801924940,9820,9820,9830,9810,13268
20240909,145700,29671623910,9810,9820,9820,9810,9487
20240909,145600,29578471460,9820,9790,9820,9790,37397
20240909,145500,29211919080,9800,9790,9800,9790,5590
20240909,145400,29157147370,9800,9790,9800,9780,7391
20240909,145300,29084792960,9790,9790,9790,9780,2762
20240909,145200,29057758850,9790,9790,9790,9780,1978
20240909,145100,29038399090,9790,9780,9790,9780,8905
20240909,145000,28951229470,9780,9780,9790,9770,7955
20240909,144900,28873425040,9770,9770,9780,9770,2616
20240909,144800,28847854270,9780,9780,9790,9770,6828
20240909,144700,28781107680,9780,9780,9780,9770,10079
20240909,144600,28682548800,9770,9780,9780,9770,4276
20240909,144500,28640736480,9780,9780,9780,9770,2622
20240909,144400,28615096280,9780,9780,9780,9770,11283
20240909,144300,28504820410,9780,9770,9780,9770,1531
20240909,144200,28489851170,9780,9770,9780,9770,4317
20240909,144100,28447649510,9770,9780,9780,9770,9783
20240909,144000,28352046130,9780,9780,9780,9770,6210
20240909,143900,28291321150,9770,9770,9780,9760,12920
20240909,143800,28165087470,9770,9770,9770,9760,2319
20240909,143700,28142445100,9770,9760,9770,9760,2924
20240909,143600,28113888160,9770,9760,9770,9760,1469
20240909,143500,28099538360,9770,9750,9770,9750,10998
20240909,143400,27992240940,9760,9760,9760,9740,10975
20240909,143300,27885269310,9760,9750,9770,9750,12091
20240909,143200,27767276330,9750,9750,9760,9750,2493
20240909,143100,27742958430,9760,9750,9760,9750,1569
20240909,143000,27727650760,9760,9760,9770,9750,4065
20240909,142900,27687992340,9760,9750,9770,9750,5962
20240909,142800,27629851050,9750,9760,9770,9750,4559
20240909,142700,27585353040,9760,9760,9770,9750,4955
20240909,142600,27536988430,9760,9760,9760,9750,4344
20240909,142500,27494600450,9760,9770,9770,9750,10437
20240909,142400,27392722820,9770,9770,9770,9760,3040
20240909,142300,27363036460,9770,9760,9770,9750,3021
20240909,142200,27333555320,9760,9760,9760,9750,4110
20240909,142100,27293451460,9750,9760,9760,9750,2231
20240909,142000,27271684060,9760,9760,9760,9750,3202
20240909,141900,27240441640,9750,9760,9760,9740,8667
20240909,141800,27155934560,9760,9750,9760,9750,1726
20240909,141700,27139097720,9750,9760,9760,9750,1540
20240909,141600,27124071790,9760,9750,9760,9750,10381
20240909,141500,27022839450,9750,9740,9750,9740,2875
20240909,141400,26994817470,9740,9720,9750,9720,13443
20240909,141300,26863925960,9720,9730,9730,9720,1839
20240909,141200,26846045580,9730,9730,9730,9720,2461
20240909,141100,26822108410,9720,9720,9720,9710,1878
20240909,141000,26803859510,9730,9730,9730,9710,1415
20240909,140900,26790104870,9730,9730,9730,9720,2913
20240909,140800,26761776120,9730,9730,9730,9720,3126
20240909,140700,26731381440,9730,9730,9730,9720,1533
20240909,140600,26716472900,9730,9710,9730,9710,1366
20240909,140500,26703185310,9720,9710,9730,9710,3130
20240909,140400,26672762810,9720,9720,9720,9710,3175
20240909,140300,26641909990,9720,9720,9730,9720,1958
20240909,140200,26622865730,9720,9720,9730,9710,777
20240909,140100,26615311450,9710,9710,9730,9700,3644
20240909,140000,26579917820,9710,9730,9730,9700,6262
20240909,135900,26519104520,9730,9720,9740,9710,4642
20240909,135800,26473978810,9720,9740,9740,9710,4341
20240909,135700,26431768520,9730,9730,9740,9720,5378
20240909,135600,26379427760,9740,9740,9750,9730,8572
20240909,135500,26295940370,9750,9760,9760,9740,2014
20240909,135400,26276302680,9760,9750,9760,9750,13489
20240909,135300,26144721160,9750,9750,9750,9740,2961
20240909,135200,26115861120,9750,9740,9750,9740,7559
20240909,135100,26042169260,9750,9740,9750,9740,4507
20240909,135000,25998256520,9740,9740,9740,9730,20172
20240909,134900,25801889430,9740,9740,9740,9730,2575
20240909,134800,25776823170,9730,9740,9740,9730,2104
20240909,134700,25756342180,9730,9730,9740,9720,2277
20240909,134600,25734186930,9730,9720,9730,9720,2612
20240909,134500,25708780820,9730,9720,9730,9720,3242
20240909,134400,25677258630,9730,9730,9730,9720,2740
20240909,134300,25650606800,9730,9720,9730,9720,3208
20240909,134200,25619404890,9730,9730,9730,9720,1403
20240909,134100,25605762270,9730,9720,9730,9710,2866
20240909,134000,25577890490,9720,9720,9720,9710,904
20240909,133900,25569105970,9730,9720,9730,9710,9833
20240909,133800,25473521220,9720,9710,9720,9710,2872
20240909,133700,25445623050,9720,9720,9730,9710,7194
20240909,133600,25375730950,9710,9720,9720,9710,5030
20240909,133500,25326863480,9710,9720,9720,9710,5569
20240909,133400,25272737910,9710,9720,9720,9710,2854
20240909,133300,25245008500,9720,9720,9720,9710,1589
20240909,133200,25229565780,9720,9720,9720,9710,3640
20240909,133100,25194193500,9720,9720,9720,9710,1719
20240909,133000,25177492040,9720,9720,9720,9710,1557
20240909,132900,25162366250,9720,9720,9720,9700,2031
20240909,132800,25142627880,9720,9710,9720,9700,2003
20240909,132700,25123177860,9710,9710,9710,9700,2174
20240909,132600,25102080590,9710,9700,9710,9700,6646
20240909,132500,25037603940,9700,9710,9710,9700,1826
20240909,132400,25019874300,9710,9710,9710,9700,4559
20240909,132300,24975625150,9710,9710,9730,9700,3588
20240909,132200,24940784700,9710,9710,9720,9700,2027
20240909,132100,24921099810,9710,9720,9720,9710,4037
20240909,132000,24881884830,9720,9710,9720,9710,1673
20240909,131900,24865631010,9710,9720,9720,9710,6612
20240909,131800,24801368850,9720,9720,9730,9710,2562
20240909,131700,24776466970,9720,9720,9720,9710,1953
20240909,131600,24757489420,9720,9720,9720,9710,4843
20240909,131500,24710430260,9720,9720,9720,9710,1615
20240909,131400,24694741320,9720,9740,9740,9710,13160
20240909,131300,24566857550,9730,9730,9740,9730,4027
20240909,131200,24527661560,9740,9730,9740,9730,1549
20240909,131100,24512583190,9740,9730,9740,9730,2664
20240909,131000,24486642280,9740,9730,9740,9720,9448
20240909,130900,24394707470,9720,9720,9730,9720,1943
20240909,130800,24375813810,9710,9720,9720,9710,1707
20240909,130700,24359231460,9710,9720,9730,9710,1867
20240909,130600,24341076170,9720,9730,9730,9710,2381
20240909,130500,24317935750,9730,9730,9730,9720,4495
20240909,130400,24274230760,9730,9730,9730,9720,1382
20240909,130300,24260790840,9720,9720,9730,9720,2319
20240909,130200,24238236020,9730,9730,9730,9720,8838
20240909,130100,24152288120,9720,9730,9730,9720,1550
20240909,130000,24137215460,9730,9720,9730,9720,3062
20240909,125900,24107432910,9720,9730,9730,9710,2036
20240909,125800,24087631670,9730,9720,9730,9710,3798
20240909,125700,24050721810,9720,9720,9720,9710,1984
20240909,125600,24031445540,9710,9710,9730,9700,6156
20240909,125500,23971655400,9710,9710,9720,9710,4023
20240909,125400,23932570930,9720,9720,9720,9710,2233
20240909,125300,23910873360,9720,9710,9720,9700,3053
20240909,125200,23881234930,9700,9700,9710,9700,2691
20240909,125100,23855117400,9710,9710,9710,9700,3759
20240909,125000,23818622470,9710,9720,9720,9700,2563
20240909,124900,23793753700,9720,9710,9720,9690,10574
20240909,124800,23691152760,9710,9710,9720,9700,2757
20240909,124700,23664375860,9720,9710,9720,9710,1371
20240909,124600,23651055990,9720,9720,9720,9710,3214
20240909,124500,23619822460,9730,9720,9730,9710,2638
20240909,124400,23594179210,9720,9710,9730,9710,13518
20240909,124300,23462823330,9700,9700,9710,9690,7771
20240909,124200,23387387870,9700,9710,9710,9700,3848
20240909,124100,23350037110,9700,9710,9710,9690,6475
20240909,124000,23287221630,9710,9690,9710,9690,2765
20240909,123900,23260388370,9690,9700,9710,9690,1966
20240909,123800,23241319010,9690,9680,9710,9680,2725
20240909,123700,23214905180,9690,9700,9710,9680,2672
20240909,123600,23188992420,9710,9700,9710,9690,2171
20240909,123500,23167925900,9700,9690,9700,9690,2001
20240909,123400,23148524050,9700,9680,9700,9680,2155
20240909,123300,23127638800,9680,9680,9680,9660,833
20240909,123200,23119576470,9680,9690,9690,9660,1969
20240909,123100,23100525090,9690,9680,9700,9670,2389
20240909,123000,23077394670,9680,9670,9680,9660,4249
20240909,122900,23036297820,9670,9690,9690,9670,14438
20240909,122800,22896556950,9680,9690,9690,9680,5114
20240909,122700,22847012700,9690,9690,9690,9680,2004
20240909,122600,22827599930,9690,9710,9710,9680,2118
20240909,122500,22807076920,9690,9700,9700,9680,2337
20240909,122400,22784440450,9700,9690,9700,9680,2958
20240909,122300,22755765370,9690,9690,9700,9680,1311
20240909,122200,22743064600,9690,9690,9690,9680,2012
20240909,122100,22723568710,9690,9690,9700,9680,2833
20240909,122000,22696112300,9680,9700,9710,9680,16950
20240909,121900,22531843970,9710,9700,9710,9700,2724
20240909,121800,22505409720,9700,9700,9710,9700,1377
20240909,121700,22492041560,9710,9710,9720,9710,2316
20240909,121600,22469539360,9720,9700,9720,9700,1685
20240909,121500,22453175540,9710,9700,9710,9700,2917
20240909,121400,22424856970,9700,9720,9720,9700,5148
20240909,121300,22374872600,9720,9710,9720,9710,2294
20240909,121200,22352579920,9720,9720,9720,9710,3927
20240909,121100,22314420180,9710,9710,9720,9710,2654
20240909,121000,22288636490,9710,9710,9720,9710,2091
20240909,120900,22268327140,9710,9710,9710,9700,2818
20240909,120800,22240972420,9710,9710,9710,9700,4415
20240909,120700,22198103540,9710,9730,9730,9710,1410
20240909,120600,22184404060,9730,9730,9730,9710,5731
20240909,120500,22128687040,9730,9720,9730,9720,2579
20240909,120400,22103603730,9730,9720,9730,9720,3202
20240909,120300,22072465630,9730,9720,9730,9710,3610
20240909,120200,22037367960,9720,9720,9720,9710,3011
20240909,120100,22008111730,9710,9720,9720,9710,1399
20240909,120000,21994522920,9710,9710,9720,9700,8015
20240909,115900,21916736670,9720,9720,9720,9700,5862
20240909,115800,21859799390,9720,9700,9720,9690,4990
20240909,115700,21811365790,9700,9700,9700,9690,4627
20240909,115600,21766489550,9700,9700,9710,9690,1378
20240909,115500,21753121790,9700,9690,9710,9690,2580
20240909,115400,21728100670,9700,9690,9700,9690,3241
20240909,115300,21696674840,9700,9690,9700,9680,2535
20240909,115200,21672101370,9690,9700,9710,9690,3134
20240909,115100,21641697640,9700,9690,9700,9680,3477
20240909,115000,21607979350,9690,9700,9710,9680,3153
20240909,114900,21577418210,9700,9690,9720,9690,2823
20240909,114800,21550025750,9700,9700,9710,9690,2191
20240909,114700,21528761190,9690,9690,9690,9680,2078
20240909,114600,21508631370,9680,9690,9690,9680,2057
20240909,114500,21488707640,9680,9690,9690,9680,1333
20240909,114400,21475796180,9690,9680,9690,9670,8552
20240909,114300,21393018110,9680,9680,9690,9670,6980
20240909,114200,21325465150,9690,9690,9700,9680,5904
20240909,114100,21268252320,9700,9710,9720,9700,9988
20240909,114000,21171334280,9720,9710,9720,9700,6936
20240909,113900,21104001240,9720,9720,9720,9710,2275
20240909,113800,21081893290,9710,9710,9720,9700,5184
20240909,113700,21031541210,9710,9710,9710,9700,2792
20240909,113600,21004431880,9710,9710,9720,9700,3221
20240909,113500,20973164200,9710,9740,9740,9710,8982
20240909,113400,20885868390,9730,9750,9750,9730,10444
20240909,113300,20784130400,9750,9770,9770,9750,9488
20240909,113200,20691535270,9760,9750,9760,9740,13086
20240909,113100,20563901830,9750,9740,9750,9730,11548
20240909,113000,20451413650,9740,9730,9740,9730,3014
20240909,112900,20422058820,9730,9730,9740,9720,8069
20240909,112800,20343517680,9730,9740,9740,9720,6821
20240909,112700,20277130660,9740,9700,9740,9700,28325
20240909,112600,20002143490,9700,9700,9700,9690,24299
20240909,112500,19766454590,9690,9700,9700,9680,2775
20240909,112400,19739545810,9700,9700,9700,9690,5011
20240909,112300,19690960070,9700,9690,9700,9680,5298
20240909,112200,19639635530,9680,9700,9700,9680,16622
20240909,112100,19478522100,9700,9690,9700,9690,4443
20240909,112000,19435439690,9690,9700,9700,9690,7047
20240909,111900,19367138480,9690,9700,9700,9690,4096
20240909,111800,19327427930,9690,9700,9700,9690,2736
20240909,111700,19300897600,9700,9690,9700,9690,4300
20240909,111600,19259199940,9690,9700,9700,9690,16212
20240909,111500,19101958980,9700,9700,9700,9690,2656
20240909,111400,19076199680,9690,9690,9700,9690,8951
20240909,111300,18989456710,9700,9700,9700,9690,4835
20240909,111200,18942578270,9690,9690,9690,9680,6917
20240909,111100,18875556750,9690,9690,9690,9670,7623
20240909,111000,18801754250,9690,9690,9700,9680,14612
20240909,110900,18660173920,9700,9700,9700,9690,3928
20240909,110800,18622084100,9690,9690,9700,9680,7143
20240909,110700,18552863000,9690,9680,9690,9680,8963
20240909,110600,18466024180,9680,9680,9690,9660,33392
20240909,110500,18142763090,9680,9660,9680,9650,18917
20240909,110400,17959843600,9670,9660,9670,9640,13384
20240909,110300,17830570800,9650,9640,9650,9640,21278
20240909,110200,17625249590,9650,9640,9650,9630,11515
20240909,110100,17514219080,9630,9640,9640,9630,12127
20240909,110000,17397400680,9630,9630,9640,9630,1293
20240909,105900,17384939580,9630,9640,9640,9630,6528
20240909,105800,17322025530,9640,9630,9640,9620,6545
20240909,105700,17258998810,9620,9620,9630,9620,3691
20240909,105600,17223479380,9630,9630,9640,9620,3376
20240909,105500,17190965900,9630,9630,9640,9630,1809
20240909,105400,17173532620,9640,9630,9640,9630,2480
20240909,105300,17149638790,9640,9640,9640,9630,2801
20240909,105200,17122642050,9630,9630,9640,9630,5958
20240909,105100,17065256330,9630,9630,9630,9620,2010
20240909,105000,17045903330,9620,9620,9630,9620,1928
20240909,104900,17027340660,9630,9620,9630,9610,5662
20240909,104800,16972865720,9630,9620,9630,9610,1264
20240909,104700,16960706090,9620,9610,9630,9600,3691
20240909,104600,16925216350,9610,9620,9620,9600,4703
20240909,104500,16880005800,9610,9610,9620,9610,1942
20240909,104400,16861331880,9610,9610,9620,9610,4111
20240909,104300,16821814890,9610,9610,9610,9600,8710
20240909,104200,16738135660,9610,9600,9610,9600,8241
20240909,104100,16659014350,9600,9600,9610,9590,3013
20240909,104000,16630092150,9600,9600,9610,9590,6724
20240909,103900,16565544970,9600,9600,9610,9590,2589
20240909,103800,16540698340,9590,9610,9610,9590,3242
20240909,103700,16509579450,9610,9600,9610,9580,6080
20240909,103600,16451256190,9600,9610,9610,9580,8924
20240909,103500,16365664370,9590,9600,9610,9590,3069
20240909,103400,16336187500,9580,9630,9630,9570,22518
20240909,103300,16119899970,9630,9640,9640,9620,16536
20240909,103200,15960686640,9630,9630,9630,9620,21908
20240909,103100,15749747280,9630,9620,9630,9620,4059
20240909,103000,15710664910,9630,9630,9630,9620,8330
20240909,102900,15630458080,9630,9630,9630,9620,5937
20240909,102800,15573300930,9630,9620,9630,9620,7857
20240909,102700,15497663640,9630,9620,9630,9610,4138
20240909,102600,15457849060,9610,9610,9630,9610,23246
20240909,102500,15234212000,9610,9590,9620,9580,62837
20240909,102400,14631017220,9580,9590,9600,9580,7136
20240909,102300,14562582030,9590,9600,9600,9580,3245
20240909,102200,14531460890,9600,9590,9600,9590,13359
20240909,102100,14403318670,9580,9580,9590,9570,8363
20240909,102000,14323188610,9580,9580,9580,9570,4334
20240909,101900,14281672110,9570,9590,9590,9570,7562
20240909,101800,14209225650,9580,9590,9590,9580,682
20240909,101700,14202689400,9580,9570,9590,9570,5476
20240909,101600,14150233680,9560,9580,9580,9560,6625
20240909,101500,14086783140,9590,9580,9590,9580,2220
20240909,101400,14065508020,9580,9580,9580,9560,6388
20240909,101300,14004350340,9580,9580,9590,9560,2989
20240909,101200,13975721430,9560,9580,9580,9560,1880
20240909,101100,13957716130,9570,9580,9580,9570,4394
20240909,101000,13915624990,9580,9580,9580,9570,3123
20240909,100900,13885716570,9580,9580,9580,9550,5476
20240909,100800,13833320960,9580,9580,9580,9560,6979
20240909,100700,13766526020,9580,9580,9590,9570,8417
20240909,100600,13685901220,9580,9560,9580,9560,13156
20240909,100500,13559954060,9570,9570,9570,9560,7522
20240909,100400,13488024280,9570,9590,9590,9560,5797
20240909,100300,13432520250,9590,9570,9590,9560,8802
20240909,100200,13348264180,9570,9570,9570,9560,3131
20240909,100100,13318325950,9560,9530,9570,9530,6294
20240909,100000,13258219000,9540,9510,9540,9500,2896
20240909,095900,13230639260,9510,9490,9510,9470,16849
20240909,095800,13070786810,9490,9510,9510,9490,8109
20240909,095700,12993735040,9510,9500,9510,9500,3470
20240909,095600,12960754220,9500,9510,9520,9500,8100
20240909,095500,12883723160,9510,9530,9530,9510,5307
20240909,095400,12833203080,9520,9530,9540,9510,5884
20240909,095300,12777146510,9530,9500,9540,9500,7129
20240909,095200,12709299070,9500,9500,9500,9490,7974
20240909,095100,12633557630,9500,9500,9510,9490,9263
20240909,095000,12545583240,9500,9510,9520,9500,4962
20240909,094900,12498402350,9500,9500,9520,9490,11898
20240909,094800,12385358140,9500,9510,9510,9500,23297
20240909,094700,12164016750,9510,9510,9510,9500,6744
20240909,094600,12099916120,9500,9520,9520,9500,5817
20240909,094500,12044603180,9510,9530,9540,9500,30309
20240909,094400,11756265040,9520,9530,9540,9520,6129
20240909,094300,11697879450,9540,9540,9550,9530,6841
20240909,094200,11632659910,9540,9570,9570,9540,18000
20240909,094100,11460784290,9570,9580,9600,9560,9668
20240909,094000,11368245880,9580,9600,9610,9580,5285
20240909,093900,11317555130,9600,9620,9620,9570,18850
20240909,093800,11136660170,9610,9610,9620,9590,9512
20240909,093700,11045279880,9610,9610,9610,9590,12061
20240909,093600,10929503350,9610,9590,9610,9580,17725
20240909,093500,10759376030,9590,9570,9590,9550,13731
20240909,093400,10627847670,9570,9570,9570,9550,6816
20240909,093300,10562675300,9570,9570,9580,9560,6302
20240909,093200,10502407410,9580,9570,9580,9560,4978
20240909,093100,10454750890,9570,9580,9580,9550,7654
20240909,093000,10381536320,9580,9550,9580,9540,15277
20240909,092900,10235560210,9560,9560,9570,9530,7821
20240909,092800,10160940300,9570,9570,9570,9540,7249
20240909,092700,10091669330,9560,9560,9570,9510,21996
20240909,092600,9881757140,9530,9570,9570,9520,18372
20240909,092500,9706245160,9570,9580,9590,9550,19250
20240909,092400,9522075710,9590,9600,9600,9570,10089
20240909,092300,9425369590,9600,9580,9600,9570,28561
20240909,092200,9151489510,9580,9590,9590,9560,18904
20240909,092100,8970457290,9590,9610,9610,9580,11170
20240909,092000,8863252560,9600,9600,9610,9580,11256
20240909,091900,8755300910,9590,9610,9620,9590,29660
20240909,091800,8470328160,9610,9580,9610,9580,17560
20240909,091700,8301805960,9580,9590,9590,9560,12520
20240909,091600,8181882600,9590,9570,9590,9560,37313
20240909,091500,7824511320,9570,9560,9570,9540,17254
20240909,091400,7659710290,9560,9520,9580,9510,30595
20240909,091300,7367556170,9530,9490,9540,9490,65861
20240909,091200,6741516210,9490,9490,9490,9480,22267
20240909,091100,6530305510,9480,9480,9490,9470,8320
20240909,091000,6451428890,9480,9470,9490,9460,43560
20240909,090900,6038447310,9480,9420,9480,9410,63956
20240909,090800,5433745510,9440,9410,9450,9400,19818
20240909,090700,5246938510,9410,9420,9430,9400,11578
20240909,090600,5137959750,9410,9460,9460,9410,11815
20240909,090500,5026572170,9460,9410,9480,9390,81272
20240909,090400,4260216460,9410,9420,9430,9390,25970
20240909,090300,4015773620,9390,9370,9410,9340,90494
20240909,090200,3167963480,9360,9400,9400,9350,51436
20240909,090100,2685606220,9390,9390,9410,9350,52606
20240909,090000,2192195230,9370,9330,9410,9330,234296