KissMeData/033790/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191400,9270553250,11030,11030,11030,11030,10284
20240910,191300,9270553250,11030,11030,11030,11030,0
20240910,191200,9270553250,11030,11030,11030,11030,0
20240910,191100,9270553250,11030,11030,11030,11030,0
20240910,191000,9270553250,11030,11030,11030,11030,0
20240910,190900,9270553250,11030,11030,11030,11030,0
20240910,190800,9270553250,11030,11030,11030,11030,0
20240910,190700,9270553250,11030,11030,11030,11030,0
20240910,190600,9270553250,11030,11030,11030,11030,0
20240910,190500,9270553250,11030,11030,11030,11030,0
20240910,190400,9270553250,11030,11030,11030,11030,0
20240910,190300,9270553250,11030,11030,11030,11030,0
20240910,190200,9270553250,11030,11030,11030,11030,0
20240910,190100,9270553250,11030,11030,11030,11030,0
20240910,190000,9270553250,11030,11030,11030,11030,0
20240910,185900,9270553250,11030,11030,11030,11030,0
20240910,185800,9270553250,11030,11030,11030,11030,0
20240910,185700,9270553250,11030,11030,11030,11030,0
20240910,185600,9270553250,11030,11030,11030,11030,0
20240910,185500,9270553250,11030,11030,11030,11030,0
20240910,185400,9270553250,11030,11030,11030,11030,0
20240910,185300,9270553250,11030,11030,11030,11030,0
20240910,185200,9270553250,11030,11030,11030,11030,0
20240910,185100,9270553250,11030,11030,11030,11030,0
20240910,185000,9270553250,11030,11030,11030,11030,0
20240910,184900,9270553250,11030,11030,11030,11030,0
20240910,184800,9270553250,11030,11030,11030,11030,0
20240910,184700,9270553250,11030,11030,11030,11030,0
20240910,184600,9270553250,11030,11030,11030,11030,0
20240910,184500,9270553250,11030,11030,11030,11030,0
20240910,184400,9270553250,11030,11030,11030,11030,10284
20240910,184300,9270553250,11030,11030,11030,11030,0
20240910,184200,9270553250,11030,11030,11030,11030,0
20240910,184100,9270553250,11030,11030,11030,11030,0
20240910,184000,9270553250,11030,11030,11030,11030,0
20240910,183900,9270553250,11030,11030,11030,11030,0
20240910,183800,9270553250,11030,11030,11030,11030,0
20240910,183700,9270553250,11030,11030,11030,11030,0
20240910,183600,9270553250,11030,11030,11030,11030,0
20240910,183500,9270553250,11030,11030,11030,11030,0
20240910,183400,9270553250,11030,11030,11030,11030,0
20240910,183300,9270553250,11030,11030,11030,11030,0
20240910,183200,9270553250,11030,11030,11030,11030,0
20240910,183100,9270553250,11030,11030,11030,11030,0
20240910,183000,9270553250,11030,11030,11030,11030,0
20240910,182900,9270553250,11030,11030,11030,11030,0
20240910,182800,9270553250,11030,11030,11030,11030,0
20240910,182700,9270553250,11030,11030,11030,11030,0
20240910,182600,9270553250,11030,11030,11030,11030,0
20240910,182500,9270553250,11030,11030,11030,11030,0
20240910,182400,9270553250,11030,11030,11030,11030,0
20240910,182300,9270553250,11030,11030,11030,11030,0
20240910,182200,9270553250,11030,11030,11030,11030,0
20240910,182100,9270553250,11030,11030,11030,11030,0
20240910,182000,9270553250,11030,11030,11030,11030,0
20240910,181900,9270553250,11030,11030,11030,11030,0
20240910,181800,9270553250,11030,11030,11030,11030,0
20240910,181700,9270553250,11030,11030,11030,11030,0
20240910,181600,9270553250,11030,11030,11030,11030,0
20240910,181500,9270553250,11030,11030,11030,11030,0
20240910,181400,9270553250,11030,11030,11030,11030,10284
20240910,181300,9270553250,11030,11030,11030,11030,0
20240910,181200,9270553250,11030,11030,11030,11030,0
20240910,181100,9270553250,11030,11030,11030,11030,0
20240910,181000,9270553250,11030,11030,11030,11030,0
20240910,180900,9270553250,11030,11030,11030,11030,0
20240910,180800,9270553250,11030,11030,11030,11030,0
20240910,180700,9270553250,11030,11030,11030,11030,0
20240910,180600,9270553250,11030,11030,11030,11030,0
20240910,180500,9270553250,11030,11030,11030,11030,0
20240910,180400,9270553250,11030,11030,11030,11030,0
20240910,180300,9270553250,11030,11030,11030,11030,0
20240910,180200,9270553250,11030,11030,11030,11030,0
20240910,180100,9270553250,11030,11030,11030,11030,0
20240910,180000,9270553250,11030,11030,11030,11030,0
20240910,175900,9270553250,11030,11030,11030,11030,0
20240910,175800,9270553250,11030,11030,11030,11030,0
20240910,175700,9270553250,11030,11030,11030,11030,0
20240910,175600,9270553250,11030,11030,11030,11030,0
20240910,175500,9270553250,11030,11030,11030,11030,0
20240910,175400,9270553250,11030,11030,11030,11030,0
20240910,175300,9270553250,11030,11030,11030,11030,0
20240910,175200,9270553250,11030,11030,11030,11030,0
20240910,175100,9270553250,11030,11030,11030,11030,0
20240910,175000,9270553250,11030,11030,11030,11030,0
20240910,174900,9270553250,11030,11030,11030,11030,0
20240910,174800,9270553250,11030,11030,11030,11030,0
20240910,174700,9270553250,11030,11030,11030,11030,0
20240910,174600,9270553250,11030,11030,11030,11030,0
20240910,174500,9270553250,11030,11030,11030,11030,0
20240910,174400,9270553250,11030,11030,11030,11030,10284
20240910,174300,9270553250,11030,11030,11030,11030,0
20240910,174200,9270553250,11030,11030,11030,11030,0
20240910,174100,9270553250,11030,11030,11030,11030,0
20240910,174000,9270553250,11030,11030,11030,11030,0
20240910,173900,9270553250,11030,11030,11030,11030,0
20240910,173800,9270553250,11030,11030,11030,11030,0
20240910,173700,9270553250,11030,11030,11030,11030,0
20240910,173600,9270553250,11030,11030,11030,11030,0
20240910,173500,9270553250,11030,11030,11030,11030,0
20240910,173400,9270553250,11030,11030,11030,11030,0
20240910,173300,9270553250,11030,11030,11030,11030,0
20240910,173200,9270553250,11030,11030,11030,11030,0
20240910,173100,9270553250,11030,11030,11030,11030,0
20240910,173000,9270553250,11030,11030,11030,11030,0
20240910,172900,9270553250,11030,11030,11030,11030,0
20240910,172800,9270553250,11030,11030,11030,11030,0
20240910,172700,9270553250,11030,11030,11030,11030,0
20240910,172600,9270553250,11030,11030,11030,11030,0
20240910,172500,9270553250,11030,11030,11030,11030,0
20240910,172400,9270553250,11030,11030,11030,11030,0
20240910,172300,9270553250,11030,11030,11030,11030,0
20240910,172200,9270553250,11030,11030,11030,11030,0
20240910,172100,9270553250,11030,11030,11030,11030,0
20240910,172000,9270553250,11030,11030,11030,11030,0
20240910,171900,9270553250,11030,11030,11030,11030,0
20240910,171800,9270553250,11030,11030,11030,11030,0
20240910,171700,9270553250,11030,11030,11030,11030,0
20240910,171600,9270553250,11030,11030,11030,11030,0
20240910,171500,9270553250,11030,11030,11030,11030,0
20240910,171400,9270553250,11030,11030,11030,11030,10284
20240910,171300,9270553250,11030,11030,11030,11030,0
20240910,171200,9270553250,11030,11030,11030,11030,0
20240910,171100,9270553250,11030,11030,11030,11030,0
20240910,171000,9270553250,11030,11030,11030,11030,0
20240910,170900,9270553250,11030,11030,11030,11030,0
20240910,170800,9270553250,11030,11030,11030,11030,0
20240910,170700,9270553250,11030,11030,11030,11030,0
20240910,170600,9270553250,11030,11030,11030,11030,0
20240910,170500,9270553250,11030,11030,11030,11030,0
20240910,170400,9270553250,11030,11030,11030,11030,0
20240910,170300,9270553250,11030,11030,11030,11030,0
20240910,170200,9270553250,11030,11030,11030,11030,0
20240910,170100,9270553250,11030,11030,11030,11030,0
20240910,170000,9270553250,11030,11030,11030,11030,0
20240910,165900,9270553250,11030,11030,11030,11030,0
20240910,165800,9270553250,11030,11030,11030,11030,0
20240910,165700,9270553250,11030,11030,11030,11030,0
20240910,165600,9270553250,11030,11030,11030,11030,0
20240910,165500,9270553250,11030,11030,11030,11030,0
20240910,165400,9270553250,11030,11030,11030,11030,0
20240910,165300,9270553250,11030,11030,11030,11030,0
20240910,165200,9270553250,11030,11030,11030,11030,0
20240910,165100,9270553250,11030,11030,11030,11030,0
20240910,165000,9270553250,11030,11030,11030,11030,0
20240910,164900,9270553250,11030,11030,11030,11030,0
20240910,164800,9270553250,11030,11030,11030,11030,0
20240910,164700,9270553250,11030,11030,11030,11030,0
20240910,164600,9270553250,11030,11030,11030,11030,0
20240910,164500,9270553250,11030,11030,11030,11030,0
20240910,164400,9270553250,11030,11030,11030,11030,10284
20240910,164300,9270553250,11030,11030,11030,11030,0
20240910,164200,9270553250,11030,11030,11030,11030,0
20240910,164100,9270553250,11030,11030,11030,11030,0
20240910,164000,9270553250,11030,11030,11030,11030,0
20240910,163900,9270553250,11030,11030,11030,11030,0
20240910,163800,9270553250,11030,11030,11030,11030,0
20240910,163700,9270553250,11030,11030,11030,11030,0
20240910,163600,9270553250,11030,11030,11030,11030,0
20240910,163500,9270553250,11030,11030,11030,11030,0
20240910,163400,9270553250,11030,11030,11030,11030,0
20240910,163300,9270553250,11030,11030,11030,11030,0
20240910,163200,9270553250,11030,11030,11030,11030,0
20240910,163100,9270553250,11030,11030,11030,11030,0
20240910,163000,9270553250,11030,11030,11030,11030,0
20240910,162900,9270553250,11030,11030,11030,11030,0
20240910,162800,9270553250,11030,11030,11030,11030,0
20240910,162700,9270553250,11030,11030,11030,11030,0
20240910,162600,9270553250,11030,11030,11030,11030,0
20240910,162500,9270553250,11030,11030,11030,11030,0
20240910,162400,9270553250,11030,11030,11030,11030,0
20240910,162300,9270553250,11030,11030,11030,11030,0
20240910,162200,9270553250,11030,11030,11030,11030,0
20240910,162100,9270553250,11030,11030,11030,11030,0
20240910,162000,9270553250,11030,11030,11030,11030,0
20240910,161900,9270553250,11030,11030,11030,11030,0
20240910,161800,9270553250,11030,11030,11030,11030,0
20240910,161700,9270553250,11030,11030,11030,11030,0
20240910,161600,9270553250,11030,11030,11030,11030,0
20240910,161500,9270553250,11030,11030,11030,11030,0
20240910,161400,9270553250,11030,11030,11030,11030,10284
20240910,161300,9270553250,11030,11030,11030,11030,0
20240910,161200,9270553250,11030,11030,11030,11030,0
20240910,161100,9270553250,11030,11030,11030,11030,0
20240910,161000,9270553250,11030,11030,11030,11030,0
20240910,160900,9270553250,11030,11030,11030,11030,0
20240910,160800,9270553250,11030,11030,11030,11030,0
20240910,160700,9270553250,11030,11030,11030,11030,0
20240910,160600,9270553250,11030,11030,11030,11030,0
20240910,160500,9270553250,11030,11030,11030,11030,0
20240910,160400,9270553250,11030,11030,11030,11030,0
20240910,160300,9270553250,11030,11030,11030,11030,0
20240910,160200,9270553250,11030,11030,11030,11030,0
20240910,160100,9270553250,11030,11030,11030,11030,0
20240910,160000,9270553250,11030,11030,11030,11030,0
20240910,155900,9270553250,11030,11030,11030,11030,0
20240910,155800,9270553250,11030,11030,11030,11030,0
20240910,155700,9270553250,11030,11030,11030,11030,0
20240910,155600,9270553250,11030,11030,11030,11030,0
20240910,155500,9270553250,11030,11030,11030,11030,0
20240910,155400,9270553250,11030,11030,11030,11030,0
20240910,155300,9270553250,11030,11030,11030,11030,0
20240910,155200,9270553250,11030,11030,11030,11030,0
20240910,155100,9270553250,11030,11030,11030,11030,0
20240910,155000,9270553250,11030,11030,11030,11030,0
20240910,154900,9270553250,11030,11030,11030,11030,0
20240910,154800,9270553250,11030,11030,11030,11030,0
20240910,154700,9270553250,11030,11030,11030,11030,0
20240910,154600,9270553250,11030,11030,11030,11030,0
20240910,154500,9270553250,11030,11030,11030,11030,0
20240910,154400,9270553250,11030,11030,11030,11030,10284
20240910,154300,9270553250,11030,11030,11030,11030,0
20240910,154200,9270553250,11030,11030,11030,11030,0
20240910,154100,9270553250,11030,11030,11030,11030,0
20240910,154000,9270553250,11030,11030,11030,11030,0
20240910,153900,9270553250,11030,11030,11030,11030,0
20240910,153800,9270553250,11030,11030,11030,11030,0
20240910,153700,9270553250,11030,11030,11030,11030,0
20240910,153600,9270553250,11030,11030,11030,11030,0
20240910,153500,9270553250,11030,11030,11030,11030,0
20240910,153400,9270553250,11030,11030,11030,11030,0
20240910,153300,9270553250,11030,11030,11030,11030,0
20240910,153200,9270553250,11030,11030,11030,11030,0
20240910,153100,9270553250,11030,11030,11030,11030,0
20240910,153000,9270553250,11030,11030,11030,11030,10284
20240910,152900,9157120730,10970,10970,10970,10970,0
20240910,152800,9157120730,10970,10970,10970,10970,0
20240910,152700,9157120730,10970,10970,10970,10970,0
20240910,152600,9157120730,10970,10970,10970,10970,0
20240910,152500,9157120730,10970,10970,10970,10970,0
20240910,152400,9157120730,10970,10970,10970,10970,0
20240910,152300,9157120730,10970,10970,10970,10970,0
20240910,152200,9157120730,10970,10970,10970,10970,0
20240910,152100,9157120730,10970,10970,10970,10970,0
20240910,152000,9157120730,10970,10970,10970,10970,0
20240910,151900,9157120730,10970,10990,11040,10970,2054
20240910,151800,9134520790,10960,10970,11020,10950,3311
20240910,151700,9098202720,11030,11010,11030,10970,731
20240910,151600,9090152620,11030,10950,11030,10950,1062
20240910,151500,9078479740,10990,10960,11000,10950,367
20240910,151400,9074447860,10950,10960,11000,10950,579
20240910,151300,9068092710,10990,10980,11000,10980,239
20240910,151200,9065466500,11000,10970,11000,10920,2436
20240910,151100,9038776090,10980,10940,10980,10920,1275
20240910,151000,9024810820,10940,10940,10940,10900,2524
20240910,150900,8997273380,10920,10930,10970,10900,4044
20240910,150800,8953129740,10930,10950,11000,10920,1717
20240910,150700,8934326660,10970,11000,11000,10950,6160
20240910,150600,8866701030,11000,11020,11020,11000,9460
20240910,150500,8762607740,11020,11040,11040,11020,716
20240910,150400,8754715540,11030,11030,11040,11030,80
20240910,150300,8753833120,11030,11020,11050,11020,913
20240910,150200,8743765590,11020,11040,11040,11020,1226
20240910,150100,8730235420,11040,11040,11050,11040,611
20240910,150000,8723489960,11050,11030,11050,11030,170
20240910,145900,8721614060,11030,11050,11050,11030,387
20240910,145800,8717343390,11050,11080,11080,11020,2039
20240910,145700,8694860300,11080,11080,11080,11080,21
20240910,145600,8694627620,11080,11080,11080,11080,442
20240910,145500,8689730260,11090,11040,11090,11040,778
20240910,145400,8681134990,11040,11040,11090,11040,373
20240910,145300,8677016810,11040,11060,11060,11040,1537
20240910,145200,8660033810,11070,11070,11080,11070,618
20240910,145100,8653192450,11080,11080,11090,11060,643
20240910,145000,8646065060,11080,11080,11080,11080,20
20240910,144900,8645843460,11090,11060,11090,11060,401
20240910,144800,8641408370,11060,11060,11090,11060,102
20240910,144700,8640280190,11060,11110,11110,11050,1748
20240910,144600,8620956250,11110,11110,11110,11110,53
20240910,144500,8620367420,11050,11100,11100,11050,1272
20240910,144400,8606259940,11100,11090,11110,11090,278
20240910,144300,8603176340,11090,11090,11120,11060,384
20240910,144200,8598916260,11110,11050,11110,11050,196
20240910,144100,8596750100,11130,11060,11150,11020,3528
20240910,144000,8557798700,11060,11090,11090,11060,1452
20240910,143900,8541711720,11090,11090,11090,11090,0
20240910,143800,8541711720,11090,11100,11100,11090,1301
20240910,143700,8527271100,11100,11150,11170,11100,890
20240910,143600,8517376520,11150,11150,11150,11150,91
20240910,143500,8516361870,11150,11120,11150,11120,1331
20240910,143400,8501561120,11120,11140,11140,11120,199
20240910,143300,8499345480,11140,11150,11150,11140,19
20240910,143200,8499133740,11140,11160,11160,11140,886
20240910,143100,8489256140,11150,11150,11150,11150,484
20240910,143000,8483859540,11180,11180,11180,11180,11
20240910,142900,8483736560,11180,11180,11180,11180,164
20240910,142800,8481903040,11180,11180,11180,11180,1
20240910,142700,8481891860,11150,11170,11180,11150,668
20240910,142600,8474437870,11180,11150,11180,11150,797
20240910,142500,8465537430,11150,11120,11150,11120,2039
20240910,142400,8442810980,11120,11110,11140,11110,461
20240910,142300,8437685240,11110,11150,11150,11110,874
20240910,142200,8427964650,11150,11150,11150,11130,1061
20240910,142100,8416135620,11140,11120,11150,11120,786
20240910,142000,8407382960,11110,11090,11110,11070,1500
20240910,141900,8390746260,11090,11070,11090,11070,199
20240910,141800,8388543310,11060,11090,11090,11060,739
20240910,141700,8380355610,11090,11090,11090,11090,101
20240910,141600,8379235520,11090,11090,11090,11050,118
20240910,141500,8377927220,11090,11050,11090,11050,277
20240910,141400,8374866330,11060,11090,11090,11050,6969
20240910,141300,8297716170,11110,11100,11110,11090,656
20240910,141200,8290437600,11100,11110,11140,11090,547
20240910,141100,8284367130,11100,11130,11130,11100,194
20240910,141000,8282210690,11150,11150,11150,11090,8504
20240910,140900,8187725770,11130,11140,11140,11130,1020
20240910,140800,8176371010,11170,11170,11170,11170,111
20240910,140700,8175131140,11170,11140,11170,11130,261
20240910,140600,8172224070,11140,11160,11160,11140,1015
20240910,140500,8160910940,11220,11160,11220,11160,280
20240910,140400,8157782460,11160,11180,11180,11160,369
20240910,140300,8153661130,11180,11180,11180,11180,478
20240910,140200,8148317090,11190,11190,11190,11190,118
20240910,140100,8146996670,11190,11190,11190,11190,46
20240910,140000,8146481930,11220,11190,11220,11190,172
20240910,135900,8144552990,11230,11230,11230,11230,11
20240910,135800,8144429460,11240,11170,11240,11140,543
20240910,135700,8138368220,11240,11170,11240,11170,58
20240910,135600,8137719140,11170,11230,11240,11170,330
20240910,135500,8134027970,11230,11230,11230,11230,5
20240910,135400,8133971820,11160,11190,11240,11160,111
20240910,135300,8132730020,11190,11210,11240,11190,1041
20240910,135200,8121072330,11210,11240,11240,11210,612
20240910,135100,8114208280,11240,11310,11310,11240,136
20240910,135000,8112672640,11320,11320,11320,11230,1393
20240910,134900,8096982510,11330,11270,11350,11270,3365
20240910,134800,8058908260,11210,11260,11270,11210,273
20240910,134700,8055834690,11190,11170,11190,11170,426
20240910,134600,8051068790,11150,11120,11150,11120,69
20240910,134500,8050300870,11120,11120,11120,11120,0
20240910,134400,8050300870,11120,11140,11140,11120,43
20240910,134300,8049822650,11120,11110,11120,11110,45
20240910,134200,8049322680,11110,11160,11160,11110,707
20240910,134100,8041432660,11160,11110,11160,11100,276
20240910,134000,8038367600,11100,11130,11130,11100,2019
20240910,133900,8015938230,11120,11130,11180,11110,1974
20240910,133800,7993993290,11130,11130,11130,11130,88
20240910,133700,7993013850,11130,11190,11190,11130,2825
20240910,133600,7961551350,11150,11190,11190,11150,196
20240910,133500,7959358190,11150,11150,11150,11150,286
20240910,133400,7956169290,11200,11140,11200,11140,495
20240910,133300,7950654630,11140,11200,11200,11140,495
20240910,133200,7945136050,11210,11210,11210,11210,9
20240910,133100,7945035160,11210,11160,11210,11150,153
20240910,133000,7943328980,11150,11160,11160,11150,400
20240910,132900,7938868860,11150,11150,11150,11150,144
20240910,132800,7937263260,11150,11150,11150,11150,99
20240910,132700,7936159410,11150,11220,11220,11150,166
20240910,132600,7934306430,11220,11180,11220,11170,495
20240910,132500,7928773370,11220,11250,11250,11220,41
20240910,132400,7928312250,11240,11210,11240,11210,1071
20240910,132300,7916283010,11210,11190,11210,11170,709
20240910,132200,7908347090,11170,11180,11190,11170,936
20240910,132100,7897879700,11180,11180,11180,11180,50
20240910,132000,7897320700,11190,11200,11200,11170,697
20240910,131900,7889515750,11190,11190,11190,11190,50
20240910,131800,7888956250,11160,11160,11160,11160,28
20240910,131700,7888643770,11160,11160,11160,11140,159
20240910,131600,7886869920,11160,11160,11160,11160,58
20240910,131500,7886222640,11160,11160,11160,11160,110
20240910,131400,7884995040,11160,11160,11160,11140,789
20240910,131300,7876197490,11160,11160,11160,11160,60
20240910,131200,7875527890,11150,11230,11230,11150,763
20240910,131100,7867019870,11250,11140,11250,11140,198
20240910,131000,7864810430,11130,11160,11160,11130,100
20240910,130900,7863696520,11130,11160,11160,11130,374
20240910,130800,7859529640,11140,11170,11170,11140,4405
20240910,130700,7810443440,11200,11230,11230,11170,4236
20240910,130600,7762983970,11230,11260,11260,11230,427
20240910,130500,7758180250,11260,11270,11270,11250,1103
20240910,130400,7745761090,11280,11290,11290,11270,539
20240910,130300,7739682440,11300,11320,11340,11300,549
20240910,130200,7733459230,11300,11300,11300,11300,0
20240910,130100,7733459230,11300,11300,11300,11300,200
20240910,130000,7731199230,11270,11270,11270,11270,75
20240910,125900,7730353980,11260,11260,11260,11250,711
20240910,125800,7722350740,11270,11270,11270,11260,16
20240910,125700,7722170430,11270,11290,11290,11250,725
20240910,125600,7714005580,11250,11230,11250,11230,67
20240910,125500,7713252610,11300,11250,11300,11240,1365
20240910,125400,7697903550,11250,11270,11270,11250,1495
20240910,125300,7681076020,11270,11290,11300,11270,824
20240910,125200,7671776560,11290,11350,11350,11290,585
20240910,125100,7665171010,11360,11360,11360,11360,5
20240910,125000,7665114210,11360,11360,11360,11360,5
20240910,124900,7665057410,11370,11370,11370,11370,1
20240910,124800,7665046040,11290,11300,11370,11290,473
20240910,124700,7659687870,11370,11330,11380,11300,1765
20240910,124600,7639734070,11370,11330,11380,11310,329
20240910,124500,7636005560,11400,11390,11410,11300,986
20240910,124400,7624828600,11410,11300,11410,11300,88
20240910,124300,7623831970,11300,11360,11360,11300,1147
20240910,124200,7610833620,11390,11390,11400,11370,1190
20240910,124100,7597280900,11400,11380,11400,11380,1077
20240910,124000,7585003900,11370,11360,11370,11360,315
20240910,123900,7581424910,11360,11370,11370,11360,212
20240910,123800,7579014890,11370,11370,11370,11370,52
20240910,123700,7578423650,11370,11380,11380,11370,196
20240910,123600,7576194590,11370,11350,11370,11350,260
20240910,123500,7573243570,11350,11350,11350,11350,0
20240910,123400,7573243570,11350,11350,11350,11350,134
20240910,123300,7571722670,11350,11350,11350,11340,256
20240910,123200,7568818130,11350,11320,11350,11310,23
20240910,123100,7568557950,11310,11310,11310,11310,30
20240910,123000,7568218650,11310,11330,11330,11300,144
20240910,122900,7566591380,11330,11330,11330,11330,100
20240910,122800,7565458380,11330,11330,11330,11330,106
20240910,122700,7564257400,11330,11330,11350,11330,53
20240910,122600,7563656890,11330,11330,11330,11330,200
20240910,122500,7561390890,11330,11290,11330,11280,333
20240910,122400,7557633280,11290,11290,11290,11290,81
20240910,122300,7556718790,11330,11290,11330,11250,647
20240910,122200,7549428610,11290,11330,11330,11260,1927
20240910,122100,7527661630,11320,11410,11410,11320,2518
20240910,122000,7499081120,11410,11410,11410,11410,526
20240910,121900,7493079460,11410,11410,11410,11410,1
20240910,121800,7493068050,11350,11360,11360,11350,602
20240910,121700,7486234830,11360,11370,11370,11360,699
20240910,121600,7478294170,11350,11430,11430,11340,230
20240910,121500,7475681500,11430,11420,11430,11420,201
20240910,121400,7473385820,11450,11440,11450,11440,948
20240910,121300,7462534550,11450,11350,11450,11300,1831
20240910,121200,7441819770,11350,11340,11350,11340,89
20240910,121100,7440809790,11330,11330,11330,11330,24
20240910,121000,7440537870,11330,11350,11350,11330,329
20240910,120900,7436806170,11350,11430,11430,11350,2258
20240910,120800,7411142660,11430,11430,11430,11430,75
20240910,120700,7410285410,11430,11430,11430,11380,2250
20240910,120600,7384640440,11430,11430,11430,11430,756
20240910,120500,7375999360,11430,11430,11430,11430,18
20240910,120400,7375793620,11400,11410,11430,11400,393
20240910,120300,7371311370,11410,11420,11420,11410,769
20240910,120200,7362530800,11420,11410,11420,11410,153
20240910,120100,7360784040,11400,11420,11420,11400,45
20240910,120000,7360270430,11420,11420,11420,11420,237
20240910,115900,7357563890,11370,11420,11420,11370,65
20240910,115800,7356824420,11370,11370,11370,11370,0
20240910,115700,7356824420,11370,11370,11420,11370,608
20240910,115600,7349884350,11370,11420,11420,11350,708
20240910,115500,7341840890,11420,11430,11430,11360,355
20240910,115400,7337804990,11350,11460,11460,11350,2270
20240910,115300,7311925790,11460,11440,11460,11440,470
20240910,115200,7306543540,11450,11420,11450,11410,887
20240910,115100,7296409900,11420,11410,11420,11410,644
20240910,115000,7289060990,11410,11400,11410,11340,1077
20240910,114900,7276798730,11400,11370,11410,11340,786
20240910,114800,7267839060,11340,11340,11400,11340,170
20240910,114700,7265909580,11350,11410,11410,11350,1620
20240910,114600,7247476790,11410,11410,11410,11410,31
20240910,114500,7247123080,11410,11420,11420,11350,1185
20240910,114400,7233656850,11340,11430,11430,11340,435
20240910,114300,7228696770,11430,11400,11440,11390,1241
20240910,114200,7214522510,11390,11350,11390,11330,1457
20240910,114100,7197959640,11350,11360,11410,11350,2348
20240910,114000,7171268470,11390,11340,11400,11330,5061
20240910,113900,7113624390,11410,11220,11410,11220,3735
20240910,113800,7071328840,11240,11200,11240,11200,593
20240910,113700,7064669600,11200,11200,11200,11200,761
20240910,113600,7056146400,11180,11170,11180,11160,407
20240910,113500,7051599900,11170,11150,11170,11150,1148
20240910,113400,7038777670,11150,11140,11150,11140,981
20240910,113300,7027846650,11140,11130,11170,11130,455
20240910,113200,7022770700,11130,11170,11170,11100,623
20240910,113100,7015843040,11180,11140,11190,11140,3875
20240910,113000,6972591220,11130,11100,11130,11100,192
20240910,112900,6970455070,11100,11100,11100,11100,178
20240910,112800,6968479270,11100,11100,11100,11100,176
20240910,112700,6966525670,11100,11100,11120,11100,807
20240910,112600,6957558570,11100,11050,11100,11050,466
20240910,112500,6952395150,11050,11060,11080,11050,370
20240910,112400,6948306320,11060,11050,11060,11030,417
20240910,112300,6943702550,11040,11040,11040,11040,123
20240910,112200,6942344630,11030,11030,11040,11030,3660
20240910,112100,6901973390,11020,11070,11110,11010,4021
20240910,112000,6857529870,11070,11140,11170,11070,6302
20240910,111900,6787542700,11140,11150,11150,11140,3050
20240910,111800,6753565510,11150,11130,11150,11130,901
20240910,111700,6743530080,11130,11120,11130,11120,460
20240910,111600,6738413820,11120,11140,11140,11120,1278
20240910,111500,6724183400,11140,11200,11230,11130,7269
20240910,111400,6643125770,11230,11220,11230,11220,68
20240910,111300,6642362800,11230,11190,11230,11190,452
20240910,111200,6637296100,11190,11220,11220,11190,558
20240910,111100,6631049310,11200,11180,11200,11180,108
20240910,111000,6629840170,11150,11200,11220,11150,2022
20240910,110900,6607201930,11190,11150,11190,11120,1700
20240910,110800,6588219840,11100,11100,11150,11070,3782
20240910,110700,6546259950,11100,11160,11160,11070,2492
20240910,110600,6518621810,11080,11240,11240,11080,7777
20240910,110500,6431945330,11200,11180,11260,11170,1368
20240910,110400,6416643630,11180,11250,11250,11160,11341
20240910,110300,6289789100,11250,11260,11290,11200,6790
20240910,110200,6213581910,11290,11290,11300,11240,2399
20240910,110100,6186592910,11280,11350,11360,11280,10243
20240910,110000,6070659120,11350,11400,11440,11350,2665
20240910,105900,6040316970,11400,11440,11440,11400,756
20240910,105800,6031676730,11420,11430,11430,11400,3167
20240910,105700,5995522720,11440,11440,11460,11440,760
20240910,105600,5986826320,11460,11450,11480,11440,342
20240910,105500,5982911480,11440,11440,11440,11420,521
20240910,105400,5976951360,11500,11450,11500,11420,919
20240910,105300,5966416840,11450,11440,11450,11440,747
20240910,105200,5957869690,11440,11410,11440,11410,147
20240910,105100,5956191410,11410,11420,11440,11410,1697
20240910,105000,5936791400,11410,11430,11440,11410,840
20240910,104900,5927188470,11430,11360,11430,11360,445
20240910,104800,5922128180,11350,11370,11370,11340,191
20240910,104700,5919958630,11340,11340,11370,11340,1073
20240910,104600,5907790780,11360,11360,11360,11330,1304
20240910,104500,5892995440,11360,11330,11370,11330,198
20240910,104400,5890749390,11330,11340,11370,11330,3573
20240910,104300,5850251020,11340,11320,11380,11310,3814
20240910,104200,5807047140,11330,11420,11420,11330,12096
20240910,104100,5669555680,11420,11420,11440,11410,1207
20240910,104000,5655775890,11420,11500,11500,11420,3242
20240910,103900,5618660820,11510,11480,11510,11480,555
20240910,103800,5612280160,11480,11450,11480,11450,827
20240910,103700,5602803180,11460,11480,11480,11450,90
20240910,103600,5601772170,11480,11490,11490,11450,1924
20240910,103500,5579687200,11490,11430,11490,11410,1586
20240910,103400,5561563570,11430,11430,11570,11410,2002
20240910,103300,5538678660,11440,11430,11440,11420,543
20240910,103200,5532470670,11440,11470,11470,11410,5425
20240910,103100,5470397220,11460,11560,11590,11460,8340
20240910,103000,5374372560,11560,11610,11610,11560,4385
20240910,102900,5323575690,11610,11600,11610,11600,642
20240910,102800,5316127700,11600,11590,11620,11590,40
20240910,102700,5315663790,11590,11600,11620,11590,1356
20240910,102600,5299932430,11600,11600,11600,11590,315
20240910,102500,5296279300,11620,11620,11630,11620,321
20240910,102400,5292547880,11620,11620,11630,11610,1112
20240910,102300,5279623440,11620,11580,11620,11580,356
20240910,102200,5275489960,11570,11570,11600,11570,287
20240910,102100,5272168050,11570,11560,11590,11550,252
20240910,102000,5269254700,11550,11590,11590,11550,975
20240910,101900,5257979870,11620,11620,11620,11580,1735
20240910,101800,5237842110,11620,11590,11620,11580,2654
20240910,101700,5207056910,11620,11560,11640,11560,426
20240910,101600,5202109200,11530,11560,11560,11510,427
20240910,101500,5197188160,11560,11540,11560,11510,2842
20240910,101400,5164376500,11530,11580,11590,11500,12653
20240910,101300,5018457040,11590,11590,11660,11570,3476
20240910,101200,4978147300,11590,11640,11640,11570,3479
20240910,101100,4937739730,11640,11670,11670,11630,5981
20240910,101000,4868083580,11670,11810,11810,11670,9957
20240910,100900,4751101820,11860,11830,11860,11810,533
20240910,100800,4744806800,11810,11830,11860,11810,1104
20240910,100700,4731736230,11860,11860,11860,11830,811
20240910,100600,4722117860,11880,11830,11880,11820,1772
20240910,100500,4701134620,11840,11800,11860,11800,4663
20240910,100400,4645965490,11830,11820,11840,11800,804
20240910,100300,4636462480,11820,11800,11840,11800,3070
20240910,100200,4600190660,11800,11840,11840,11790,278
20240910,100100,4596903230,11840,11820,11840,11770,3046
20240910,100000,4560930410,11840,11840,11890,11810,1704
20240910,095900,4540752110,11840,11800,11880,11800,5090
20240910,095800,4480564360,11800,11710,11800,11710,3170
20240910,095700,4443248550,11700,11670,11750,11670,3449
20240910,095600,4402839620,11670,11610,11670,11610,1835
20240910,095500,4381465570,11630,11600,11630,11570,417
20240910,095400,4376622000,11600,11640,11640,11570,1118
20240910,095300,4363666600,11650,11550,11650,11540,1190
20240910,095200,4349906330,11540,11680,11700,11530,10151
20240910,095100,4232115050,11680,11700,11750,11680,1948
20240910,095000,4209309880,11670,11650,11780,11650,1686
20240910,094900,4189624480,11640,11660,11700,11600,11907
20240910,094800,4051053530,11660,11710,11730,11660,4080
20240910,094700,4003334270,11710,11750,11750,11700,6459
20240910,094600,3927653460,11710,11700,11750,11700,973
20240910,094500,3916239710,11700,11810,11810,11700,19867
20240910,094400,3683011230,11820,11900,11900,11820,8543
20240910,094300,3581800790,11890,11900,11910,11880,1490
20240910,094200,3564079950,11910,11990,11990,11850,1880
20240910,094100,3541684210,12000,11910,12030,11900,5512
20240910,094000,3475718410,11910,11900,11910,11860,968
20240910,093900,3464194850,11900,11820,11900,11820,807
20240910,093800,3454615080,11820,11820,11900,11800,3669
20240910,093700,3411232020,11800,11800,11800,11800,0
20240910,093600,3411232020,11800,11800,11800,11800,0
20240910,093500,3411232020,11800,11910,11920,11800,17217
20240910,093400,3207547300,11970,11900,11980,11880,511
20240910,093300,3201457320,11890,11880,11920,11880,1093
20240910,093200,3188452640,11870,11880,11940,11870,3666
20240910,093100,3144876190,11930,11910,11990,11880,3404
20240910,093000,3104364420,11920,11950,12060,11860,7786
20240910,092900,3011472580,11950,11990,12060,11860,12756
20240910,092800,2859353030,12060,12090,12100,11980,6170
20240910,092700,2785197750,12090,12100,12100,12050,905
20240910,092600,2774273520,12100,12130,12140,12050,1814
20240910,092500,2752326550,12130,12100,12130,12040,2190
20240910,092400,2725890090,12100,12100,12130,12050,2765
20240910,092300,2692475210,12110,12050,12110,12040,3273
20240910,092200,2653009960,12040,11990,12120,11990,4048
20240910,092100,2604344630,11950,12080,12140,11950,8453
20240910,092000,2502807440,12080,12110,12110,12060,3730
20240910,091900,2457718500,12110,12230,12250,12100,14941
20240910,091800,2276272650,12250,12260,12300,12220,1681
20240910,091700,2255704460,12260,12260,12320,12220,1381
20240910,091600,2238786560,12350,12180,12350,12150,5161
20240910,091500,2175750260,12180,12180,12270,12160,2562
20240910,091400,2144476600,12180,12270,12270,12150,3120
20240910,091300,2106427470,12270,12290,12470,12250,4385
20240910,091200,2052196560,12260,12220,12400,12100,9529
20240910,091100,1935672910,12210,12310,12320,12200,4543
20240910,091000,1880055740,12310,12360,12430,12200,9484
20240910,090900,1763383290,12410,12450,12530,12360,8562
20240910,090800,1656775040,12520,12500,12560,12400,7158
20240910,090700,1567668430,12500,12510,12580,12430,4797
20240910,090600,1507649860,12510,12650,12720,12300,12950
20240910,090500,1345562520,12720,12660,12730,12630,7218
20240910,090400,1254037000,12660,12650,12740,12560,4351
20240910,090300,1199024070,12620,12790,12850,12620,10300
20240910,090200,1067799630,12800,12900,12900,12750,11873
20240910,090100,915552420,12900,13180,13390,12890,21705
20240910,090000,629410270,13200,13110,13200,12790,46405