KissMeData/088340/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195500,80391677120,13500,13500,13500,13500,28079
20240910,195400,80391677120,13500,13500,13500,13500,0
20240910,195300,80391677120,13500,13500,13500,13500,0
20240910,195200,80391677120,13500,13500,13500,13500,0
20240910,195100,80391677120,13500,13500,13500,13500,0
20240910,195000,80391677120,13500,13500,13500,13500,0
20240910,194900,80391677120,13500,13500,13500,13500,0
20240910,194800,80391677120,13500,13500,13500,13500,0
20240910,194700,80391677120,13500,13500,13500,13500,0
20240910,194600,80391677120,13500,13500,13500,13500,0
20240910,194500,80391677120,13500,13500,13500,13500,0
20240910,194400,80391677120,13500,13500,13500,13500,0
20240910,194300,80391677120,13500,13500,13500,13500,0
20240910,194200,80391677120,13500,13500,13500,13500,0
20240910,194100,80391677120,13500,13500,13500,13500,0
20240910,194000,80391677120,13500,13500,13500,13500,0
20240910,193900,80391677120,13500,13500,13500,13500,0
20240910,193800,80391677120,13500,13500,13500,13500,0
20240910,193700,80391677120,13500,13500,13500,13500,0
20240910,193600,80391677120,13500,13500,13500,13500,0
20240910,193500,80391677120,13500,13500,13500,13500,0
20240910,193400,80391677120,13500,13500,13500,13500,0
20240910,193300,80391677120,13500,13500,13500,13500,0
20240910,193200,80391677120,13500,13500,13500,13500,0
20240910,193100,80391677120,13500,13500,13500,13500,0
20240910,193000,80391677120,13500,13500,13500,13500,0
20240910,192900,80391677120,13500,13500,13500,13500,0
20240910,192800,80391677120,13500,13500,13500,13500,0
20240910,192700,80391677120,13500,13500,13500,13500,0
20240910,192600,80391677120,13500,13500,13500,13500,0
20240910,192500,80391677120,13500,13500,13500,13500,28079
20240910,192400,80391677120,13500,13500,13500,13500,0
20240910,192300,80391677120,13500,13500,13500,13500,0
20240910,192200,80391677120,13500,13500,13500,13500,0
20240910,192100,80391677120,13500,13500,13500,13500,0
20240910,192000,80391677120,13500,13500,13500,13500,0
20240910,191900,80391677120,13500,13500,13500,13500,0
20240910,191800,80391677120,13500,13500,13500,13500,0
20240910,191700,80391677120,13500,13500,13500,13500,0
20240910,191600,80391677120,13500,13500,13500,13500,0
20240910,191500,80391677120,13500,13500,13500,13500,0
20240910,191400,80391677120,13500,13500,13500,13500,0
20240910,191300,80391677120,13500,13500,13500,13500,0
20240910,191200,80391677120,13500,13500,13500,13500,0
20240910,191100,80391677120,13500,13500,13500,13500,0
20240910,191000,80391677120,13500,13500,13500,13500,0
20240910,190900,80391677120,13500,13500,13500,13500,0
20240910,190800,80391677120,13500,13500,13500,13500,0
20240910,190700,80391677120,13500,13500,13500,13500,0
20240910,190600,80391677120,13500,13500,13500,13500,0
20240910,190500,80391677120,13500,13500,13500,13500,0
20240910,190400,80391677120,13500,13500,13500,13500,0
20240910,190300,80391677120,13500,13500,13500,13500,0
20240910,190200,80391677120,13500,13500,13500,13500,0
20240910,190100,80391677120,13500,13500,13500,13500,0
20240910,190000,80391677120,13500,13500,13500,13500,0
20240910,185900,80391677120,13500,13500,13500,13500,0
20240910,185800,80391677120,13500,13500,13500,13500,0
20240910,185700,80391677120,13500,13500,13500,13500,0
20240910,185600,80391677120,13500,13500,13500,13500,0
20240910,185500,80391677120,13500,13500,13500,13500,28079
20240910,185400,80391677120,13500,13500,13500,13500,0
20240910,185300,80391677120,13500,13500,13500,13500,0
20240910,185200,80391677120,13500,13500,13500,13500,0
20240910,185100,80391677120,13500,13500,13500,13500,0
20240910,185000,80391677120,13500,13500,13500,13500,0
20240910,184900,80391677120,13500,13500,13500,13500,0
20240910,184800,80391677120,13500,13500,13500,13500,0
20240910,184700,80391677120,13500,13500,13500,13500,0
20240910,184600,80391677120,13500,13500,13500,13500,0
20240910,184500,80391677120,13500,13500,13500,13500,0
20240910,184400,80391677120,13500,13500,13500,13500,0
20240910,184300,80391677120,13500,13500,13500,13500,0
20240910,184200,80391677120,13500,13500,13500,13500,0
20240910,184100,80391677120,13500,13500,13500,13500,0
20240910,184000,80391677120,13500,13500,13500,13500,0
20240910,183900,80391677120,13500,13500,13500,13500,0
20240910,183800,80391677120,13500,13500,13500,13500,0
20240910,183700,80391677120,13500,13500,13500,13500,0
20240910,183600,80391677120,13500,13500,13500,13500,0
20240910,183500,80391677120,13500,13500,13500,13500,0
20240910,183400,80391677120,13500,13500,13500,13500,0
20240910,183300,80391677120,13500,13500,13500,13500,0
20240910,183200,80391677120,13500,13500,13500,13500,0
20240910,183100,80391677120,13500,13500,13500,13500,0
20240910,183000,80391677120,13500,13500,13500,13500,0
20240910,182900,80391677120,13500,13500,13500,13500,0
20240910,182800,80391677120,13500,13500,13500,13500,0
20240910,182700,80391677120,13500,13500,13500,13500,0
20240910,182600,80391677120,13500,13500,13500,13500,0
20240910,182500,80391677120,13500,13500,13500,13500,28079
20240910,182400,80391677120,13500,13500,13500,13500,0
20240910,182300,80391677120,13500,13500,13500,13500,0
20240910,182200,80391677120,13500,13500,13500,13500,0
20240910,182100,80391677120,13500,13500,13500,13500,0
20240910,182000,80391677120,13500,13500,13500,13500,0
20240910,181900,80391677120,13500,13500,13500,13500,0
20240910,181800,80391677120,13500,13500,13500,13500,0
20240910,181700,80391677120,13500,13500,13500,13500,0
20240910,181600,80391677120,13500,13500,13500,13500,0
20240910,181500,80391677120,13500,13500,13500,13500,0
20240910,181400,80391677120,13500,13500,13500,13500,0
20240910,181300,80391677120,13500,13500,13500,13500,0
20240910,181200,80391677120,13500,13500,13500,13500,0
20240910,181100,80391677120,13500,13500,13500,13500,0
20240910,181000,80391677120,13500,13500,13500,13500,0
20240910,180900,80391677120,13500,13500,13500,13500,0
20240910,180800,80391677120,13500,13500,13500,13500,0
20240910,180700,80391677120,13500,13500,13500,13500,0
20240910,180600,80391677120,13500,13500,13500,13500,0
20240910,180500,80391677120,13500,13500,13500,13500,0
20240910,180400,80391677120,13500,13500,13500,13500,0
20240910,180300,80391677120,13500,13500,13500,13500,0
20240910,180200,80391677120,13500,13500,13500,13500,0
20240910,180100,80391677120,13500,13500,13500,13500,0
20240910,180000,80391677120,13500,13500,13500,13500,0
20240910,175900,80391677120,13500,13500,13500,13500,0
20240910,175800,80391677120,13500,13500,13500,13500,0
20240910,175700,80391677120,13500,13500,13500,13500,0
20240910,175600,80391677120,13500,13500,13500,13500,0
20240910,175500,80391677120,13500,13500,13500,13500,28079
20240910,175400,80391677120,13500,13500,13500,13500,0
20240910,175300,80391677120,13500,13500,13500,13500,0
20240910,175200,80391677120,13500,13500,13500,13500,0
20240910,175100,80391677120,13500,13500,13500,13500,0
20240910,175000,80391677120,13500,13500,13500,13500,0
20240910,174900,80391677120,13500,13500,13500,13500,0
20240910,174800,80391677120,13500,13500,13500,13500,0
20240910,174700,80391677120,13500,13500,13500,13500,0
20240910,174600,80391677120,13500,13500,13500,13500,0
20240910,174500,80391677120,13500,13500,13500,13500,0
20240910,174400,80391677120,13500,13500,13500,13500,0
20240910,174300,80391677120,13500,13500,13500,13500,0
20240910,174200,80391677120,13500,13500,13500,13500,0
20240910,174100,80391677120,13500,13500,13500,13500,0
20240910,174000,80391677120,13500,13500,13500,13500,0
20240910,173900,80391677120,13500,13500,13500,13500,0
20240910,173800,80391677120,13500,13500,13500,13500,0
20240910,173700,80391677120,13500,13500,13500,13500,0
20240910,173600,80391677120,13500,13500,13500,13500,0
20240910,173500,80391677120,13500,13500,13500,13500,0
20240910,173400,80391677120,13500,13500,13500,13500,0
20240910,173300,80391677120,13500,13500,13500,13500,0
20240910,173200,80391677120,13500,13500,13500,13500,0
20240910,173100,80391677120,13500,13500,13500,13500,0
20240910,173000,80391677120,13500,13500,13500,13500,0
20240910,172900,80391677120,13500,13500,13500,13500,0
20240910,172800,80391677120,13500,13500,13500,13500,0
20240910,172700,80391677120,13500,13500,13500,13500,0
20240910,172600,80391677120,13500,13500,13500,13500,0
20240910,172500,80391677120,13500,13500,13500,13500,28079
20240910,172400,80391677120,13500,13500,13500,13500,0
20240910,172300,80391677120,13500,13500,13500,13500,0
20240910,172200,80391677120,13500,13500,13500,13500,0
20240910,172100,80391677120,13500,13500,13500,13500,0
20240910,172000,80391677120,13500,13500,13500,13500,0
20240910,171900,80391677120,13500,13500,13500,13500,0
20240910,171800,80391677120,13500,13500,13500,13500,0
20240910,171700,80391677120,13500,13500,13500,13500,0
20240910,171600,80391677120,13500,13500,13500,13500,0
20240910,171500,80391677120,13500,13500,13500,13500,0
20240910,171400,80391677120,13500,13500,13500,13500,0
20240910,171300,80391677120,13500,13500,13500,13500,0
20240910,171200,80391677120,13500,13500,13500,13500,0
20240910,171100,80391677120,13500,13500,13500,13500,0
20240910,171000,80391677120,13500,13500,13500,13500,0
20240910,170900,80391677120,13500,13500,13500,13500,0
20240910,170800,80391677120,13500,13500,13500,13500,0
20240910,170700,80391677120,13500,13500,13500,13500,0
20240910,170600,80391677120,13500,13500,13500,13500,0
20240910,170500,80391677120,13500,13500,13500,13500,0
20240910,170400,80391677120,13500,13500,13500,13500,0
20240910,170300,80391677120,13500,13500,13500,13500,0
20240910,170200,80391677120,13500,13500,13500,13500,0
20240910,170100,80391677120,13500,13500,13500,13500,0
20240910,170000,80391677120,13500,13500,13500,13500,0
20240910,165900,80391677120,13500,13500,13500,13500,0
20240910,165800,80391677120,13500,13500,13500,13500,0
20240910,165700,80391677120,13500,13500,13500,13500,0
20240910,165600,80391677120,13500,13500,13500,13500,0
20240910,165500,80391677120,13500,13500,13500,13500,28079
20240910,165400,80391677120,13500,13500,13500,13500,0
20240910,165300,80391677120,13500,13500,13500,13500,0
20240910,165200,80391677120,13500,13500,13500,13500,0
20240910,165100,80391677120,13500,13500,13500,13500,0
20240910,165000,80391677120,13500,13500,13500,13500,0
20240910,164900,80391677120,13500,13500,13500,13500,0
20240910,164800,80391677120,13500,13500,13500,13500,0
20240910,164700,80391677120,13500,13500,13500,13500,0
20240910,164600,80391677120,13500,13500,13500,13500,0
20240910,164500,80391677120,13500,13500,13500,13500,0
20240910,164400,80391677120,13500,13500,13500,13500,0
20240910,164300,80391677120,13500,13500,13500,13500,0
20240910,164200,80391677120,13500,13500,13500,13500,0
20240910,164100,80391677120,13500,13500,13500,13500,0
20240910,164000,80391677120,13500,13500,13500,13500,0
20240910,163900,80391677120,13500,13500,13500,13500,0
20240910,163800,80391677120,13500,13500,13500,13500,0
20240910,163700,80391677120,13500,13500,13500,13500,0
20240910,163600,80391677120,13500,13500,13500,13500,0
20240910,163500,80391677120,13500,13500,13500,13500,0
20240910,163400,80391677120,13500,13500,13500,13500,0
20240910,163300,80391677120,13500,13500,13500,13500,0
20240910,163200,80391677120,13500,13500,13500,13500,0
20240910,163100,80391677120,13500,13500,13500,13500,0
20240910,163000,80391677120,13500,13500,13500,13500,0
20240910,162900,80391677120,13500,13500,13500,13500,0
20240910,162800,80391677120,13500,13500,13500,13500,0
20240910,162700,80391677120,13500,13500,13500,13500,0
20240910,162600,80391677120,13500,13500,13500,13500,0
20240910,162500,80391677120,13500,13500,13500,13500,28079
20240910,162400,80391677120,13500,13500,13500,13500,0
20240910,162300,80391677120,13500,13500,13500,13500,0
20240910,162200,80391677120,13500,13500,13500,13500,0
20240910,162100,80391677120,13500,13500,13500,13500,0
20240910,162000,80391677120,13500,13500,13500,13500,0
20240910,161900,80391677120,13500,13500,13500,13500,0
20240910,161800,80391677120,13500,13500,13500,13500,0
20240910,161700,80391677120,13500,13500,13500,13500,0
20240910,161600,80391677120,13500,13500,13500,13500,0
20240910,161500,80391677120,13500,13500,13500,13500,0
20240910,161400,80391677120,13500,13500,13500,13500,0
20240910,161300,80391677120,13500,13500,13500,13500,0
20240910,161200,80391677120,13500,13500,13500,13500,0
20240910,161100,80391677120,13500,13500,13500,13500,0
20240910,161000,80391677120,13500,13500,13500,13500,0
20240910,160900,80391677120,13500,13500,13500,13500,0
20240910,160800,80391677120,13500,13500,13500,13500,0
20240910,160700,80391677120,13500,13500,13500,13500,0
20240910,160600,80391677120,13500,13500,13500,13500,0
20240910,160500,80391677120,13500,13500,13500,13500,0
20240910,160400,80391677120,13500,13500,13500,13500,0
20240910,160300,80391677120,13500,13500,13500,13500,0
20240910,160200,80391677120,13500,13500,13500,13500,0
20240910,160100,80391677120,13500,13500,13500,13500,0
20240910,160000,80391677120,13500,13500,13500,13500,0
20240910,155900,80391677120,13500,13500,13500,13500,0
20240910,155800,80391677120,13500,13500,13500,13500,0
20240910,155700,80391677120,13500,13500,13500,13500,0
20240910,155600,80391677120,13500,13500,13500,13500,0
20240910,155500,80391677120,13500,13500,13500,13500,28079
20240910,155400,80391677120,13500,13500,13500,13500,0
20240910,155300,80391677120,13500,13500,13500,13500,0
20240910,155200,80391677120,13500,13500,13500,13500,0
20240910,155100,80391677120,13500,13500,13500,13500,0
20240910,155000,80391677120,13500,13500,13500,13500,0
20240910,154900,80391677120,13500,13500,13500,13500,0
20240910,154800,80391677120,13500,13500,13500,13500,0
20240910,154700,80391677120,13500,13500,13500,13500,0
20240910,154600,80391677120,13500,13500,13500,13500,0
20240910,154500,80391677120,13500,13500,13500,13500,0
20240910,154400,80391677120,13500,13500,13500,13500,0
20240910,154300,80391677120,13500,13500,13500,13500,0
20240910,154200,80391677120,13500,13500,13500,13500,0
20240910,154100,80391677120,13500,13500,13500,13500,0
20240910,154000,80391677120,13500,13500,13500,13500,0
20240910,153900,80391677120,13500,13500,13500,13500,0
20240910,153800,80391677120,13500,13500,13500,13500,0
20240910,153700,80391677120,13500,13500,13500,13500,0
20240910,153600,80391677120,13500,13500,13500,13500,0
20240910,153500,80391677120,13500,13500,13500,13500,0
20240910,153400,80391677120,13500,13500,13500,13500,0
20240910,153300,80391677120,13500,13500,13500,13500,0
20240910,153200,80391677120,13500,13500,13500,13500,0
20240910,153100,80391677120,13500,13500,13500,13500,0
20240910,153000,80391677120,13500,13500,13500,13500,28079
20240910,152900,80012610620,13400,13400,13400,13400,0
20240910,152800,80012610620,13400,13400,13400,13400,0
20240910,152700,80012610620,13400,13400,13400,13400,0
20240910,152600,80012610620,13400,13400,13400,13400,0
20240910,152500,80012610620,13400,13400,13400,13400,0
20240910,152400,80012610620,13400,13400,13400,13400,0
20240910,152300,80012610620,13400,13400,13400,13400,0
20240910,152200,80012610620,13400,13400,13400,13400,0
20240910,152100,80012610620,13400,13400,13400,13400,0
20240910,152000,80012610620,13400,13400,13400,13400,0
20240910,151900,80012610620,13400,13380,13420,13360,7212
20240910,151800,79915963810,13360,13350,13400,13350,3964
20240910,151700,79862977500,13360,13380,13390,13350,3604
20240910,151600,79814825560,13370,13390,13390,13360,3604
20240910,151500,79766649530,13390,13380,13400,13380,2225
20240910,151400,79736863820,13390,13390,13390,13370,2437
20240910,151300,79704254450,13380,13400,13430,13370,4356
20240910,151200,79645923890,13400,13410,13440,13400,2409
20240910,151100,79613614330,13430,13430,13430,13390,2196
20240910,151000,79584166300,13410,13370,13430,13370,3057
20240910,150900,79543274580,13370,13460,13470,13360,15491
20240910,150800,79335628030,13460,13490,13490,13450,5513
20240910,150700,79261405430,13490,13490,13500,13480,1940
20240910,150600,79235243560,13490,13470,13500,13460,3487
20240910,150500,79188271840,13460,13570,13570,13460,5430
20240910,150400,79114957850,13560,13590,13590,13560,2595
20240910,150300,79079718000,13590,13600,13600,13560,2865
20240910,150200,79040782520,13600,13570,13640,13570,5635
20240910,150100,78964138080,13570,13520,13600,13520,2038
20240910,150000,78936497930,13520,13460,13530,13460,2265
20240910,145900,78905962180,13470,13500,13500,13460,1021
20240910,145800,78892215510,13460,13470,13490,13460,4346
20240910,145700,78833685560,13470,13500,13500,13470,4348
20240910,145600,78775060910,13500,13510,13520,13490,1818
20240910,145500,78750511550,13510,13530,13530,13500,931
20240910,145400,78737929640,13540,13520,13540,13510,1117
20240910,145300,78722825160,13530,13520,13550,13520,299
20240910,145200,78718781310,13550,13550,13570,13500,2690
20240910,145100,78682390350,13550,13510,13560,13490,1303
20240910,145000,78664757180,13500,13500,13520,13500,392
20240910,144900,78659460840,13490,13520,13520,13480,2667
20240910,144800,78623476610,13520,13490,13520,13470,5461
20240910,144700,78549865750,13480,13540,13540,13470,13251
20240910,144600,78370953390,13540,13560,13560,13530,1270
20240910,144500,78353758540,13560,13600,13600,13540,1853
20240910,144400,78328620050,13580,13540,13600,13540,2658
20240910,144300,78292563910,13540,13600,13630,13530,5621
20240910,144200,78216301160,13600,13670,13680,13600,4725
20240910,144100,78151819500,13680,13680,13680,13670,893
20240910,144000,78139605700,13670,13710,13710,13660,4446
20240910,143900,78078784440,13710,13660,13740,13650,8342
20240910,143800,77964481270,13660,13650,13680,13640,2045
20240910,143700,77936544900,13640,13610,13650,13610,5137
20240910,143600,77866565440,13610,13640,13640,13600,2500
20240910,143500,77832519160,13640,13630,13650,13600,2918
20240910,143400,77792747360,13630,13640,13660,13600,4787
20240910,143300,77727502730,13630,13620,13640,13610,2625
20240910,143200,77691735080,13630,13600,13630,13600,2760
20240910,143100,77654151110,13610,13650,13650,13610,2393
20240910,143000,77621549650,13650,13560,13670,13560,6908
20240910,142900,77527362010,13570,13520,13580,13520,1948
20240910,142800,77500980660,13520,13520,13540,13520,1751
20240910,142700,77477300500,13550,13550,13550,13520,2593
20240910,142600,77442221480,13550,13560,13560,13520,3371
20240910,142500,77396595520,13550,13560,13570,13530,2277
20240910,142400,77365749200,13560,13570,13590,13550,976
20240910,142300,77352509510,13570,13570,13570,13560,1054
20240910,142200,77338216640,13570,13560,13570,13550,1479
20240910,142100,77318158190,13570,13560,13600,13560,3716
20240910,142000,77267707630,13560,13520,13570,13520,1660
20240910,141900,77245229290,13520,13520,13540,13520,2426
20240910,141800,77212415190,13520,13560,13560,13520,3946
20240910,141700,77158975120,13560,13580,13590,13560,3406
20240910,141600,77112752200,13580,13580,13600,13560,2505
20240910,141500,77078757410,13590,13540,13590,13540,1851
20240910,141400,77053647530,13550,13540,13550,13510,9606
20240910,141300,76923727910,13540,13550,13570,13540,6952
20240910,141200,76829518960,13540,13580,13590,13540,7160
20240910,141100,76732438160,13580,13630,13640,13560,11635
20240910,141000,76574092430,13630,13650,13650,13620,6629
20240910,140900,76483728020,13650,13670,13680,13640,2962
20240910,140800,76443303120,13670,13680,13680,13650,1034
20240910,140700,76429175950,13680,13680,13690,13660,1022
20240910,140600,76415201620,13680,13660,13680,13650,2163
20240910,140500,76385645830,13670,13660,13690,13640,2583
20240910,140400,76350391570,13660,13700,13700,13650,1882
20240910,140300,76324665880,13700,13670,13720,13640,3822
20240910,140200,76272409160,13650,13660,13690,13640,2498
20240910,140100,76238266340,13660,13630,13700,13630,2736
20240910,140000,76200887030,13630,13630,13640,13620,1750
20240910,135900,76177033920,13630,13620,13630,13610,5220
20240910,135800,76105939660,13630,13650,13660,13620,3289
20240910,135700,76061092590,13650,13650,13680,13640,826
20240910,135600,76049816050,13650,13630,13650,13620,3709
20240910,135500,75999266100,13630,13650,13660,13600,9050
20240910,135400,75875964710,13650,13660,13670,13650,4157
20240910,135300,75819177550,13660,13650,13680,13650,2445
20240910,135200,75785774670,13660,13620,13660,13620,2888
20240910,135100,75746377080,13640,13690,13690,13620,6995
20240910,135000,75650866790,13690,13720,13730,13690,3615
20240910,134900,75601301490,13690,13620,13700,13620,1350
20240910,134800,75582853780,13610,13700,13710,13610,11566
20240910,134700,75424930430,13710,13720,13720,13690,2345
20240910,134600,75392804050,13710,13640,13730,13640,5399
20240910,134500,75318879160,13640,13660,13670,13620,3466
20240910,134400,75271611440,13660,13600,13680,13600,5354
20240910,134300,75198643160,13600,13650,13670,13580,10047
20240910,134200,75061862760,13620,13590,13690,13570,13587
20240910,134100,74876870270,13580,13650,13710,13580,14069
20240910,134000,74684871220,13620,13630,13690,13520,14939
20240910,133900,74481471250,13620,13730,13750,13600,15480
20240910,133800,74269479400,13720,13840,13840,13530,64920
20240910,133700,73379875620,13830,13930,13990,13830,13983
20240910,133600,73185447680,13920,14030,14040,13820,34843
20240910,133500,72700416300,14050,14040,14060,14030,3239
20240910,133400,72654952270,14040,14040,14080,14040,3869
20240910,133300,72600576610,14040,14070,14070,14030,6387
20240910,133200,72510852580,14060,14060,14070,14030,7371
20240910,133100,72407314100,14070,14060,14080,14050,5169
20240910,133000,72334635890,14070,14150,14190,14060,7931
20240910,132900,72222672330,14150,14150,14190,14130,4720
20240910,132800,72155862320,14140,14080,14190,14080,6976
20240910,132700,72057308590,14080,14110,14110,14080,3041
20240910,132600,72014458420,14090,14100,14140,14080,4283
20240910,132500,71954082000,14100,14090,14130,14070,5109
20240910,132400,71882009020,14090,14050,14090,14010,7947
20240910,132300,71770495570,14040,14100,14100,14030,9263
20240910,132200,71640246550,14090,14120,14120,14080,6429
20240910,132100,71549639260,14120,14040,14140,14040,9541
20240910,132000,71415209830,14040,14130,14130,13920,40467
20240910,131900,70847192320,14170,14240,14250,14110,8927
20240910,131800,70720629160,14240,14140,14260,14100,14845
20240910,131700,70510525210,14140,14240,14270,14120,22687
20240910,131600,70188638420,14260,14220,14270,14220,4771
20240910,131500,70120679290,14220,14200,14360,14200,15509
20240910,131400,69899452390,14200,14280,14290,14110,40745
20240910,131300,69320919920,14290,14370,14370,14280,23819
20240910,131200,68980190610,14340,14540,14540,14290,52051
20240910,131100,68229475950,14540,14670,14670,14530,15285
20240910,131000,68006449060,14630,14690,14710,14600,10884
20240910,130900,67847178850,14680,14640,14760,14640,5813
20240910,130800,67761606040,14640,14660,14680,14630,2074
20240910,130700,67731223800,14660,14660,14700,14630,7079
20240910,130600,67627559450,14680,14700,14710,14650,3998
20240910,130500,67568901170,14700,14650,14700,14610,9860
20240910,130400,67424649620,14640,14650,14680,14640,4845
20240910,130300,67353646260,14650,14720,14720,14640,5482
20240910,130200,67273208150,14710,14750,14750,14630,6745
20240910,130100,67174233150,14710,14760,14800,14690,7516
20240910,130000,67063403610,14750,14720,14770,14720,1305
20240910,125900,67044161590,14720,14770,14770,14700,7850
20240910,125800,66928629040,14740,14750,14790,14740,2976
20240910,125700,66884702810,14750,14750,14820,14740,4055
20240910,125600,66824767230,14770,14830,14830,14700,8979
20240910,125500,66692396950,14810,14810,14850,14780,2679
20240910,125400,66652714710,14820,14930,14930,14760,13565
20240910,125300,66451317600,14930,14970,14980,14870,12531
20240910,125200,66264196230,14980,14750,15020,14720,35831
20240910,125100,65728156060,14730,14790,14790,14680,6076
20240910,125000,65638636450,14790,14820,14840,14750,7561
20240910,124900,65526795880,14820,14790,14900,14760,15428
20240910,124800,65298060690,14770,14750,14840,14720,22979
20240910,124700,64958313600,14750,14620,14760,14570,14715
20240910,124600,64743035560,14620,14700,14710,14520,18298
20240910,124500,64475919670,14700,14680,14750,14670,5967
20240910,124400,64388155970,14680,14710,14720,14670,4443
20240910,124300,64322905210,14720,14660,14740,14660,3949
20240910,124200,64264899040,14640,14690,14740,14630,19694
20240910,124100,63975903330,14670,14750,14760,14620,24259
20240910,124000,63619321220,14750,14740,14820,14740,7430
20240910,123900,63509471070,14750,14860,14860,14730,13446
20240910,123800,63310826060,14860,14830,14900,14810,3797
20240910,123700,63254449710,14830,14910,14960,14790,9510
20240910,123600,63113244310,14910,14930,14960,14910,3233
20240910,123500,63064973990,14920,14990,14990,14910,8253
20240910,123400,62941510230,14980,14820,15000,14800,9080
20240910,123300,62806262070,14810,14840,14910,14810,9035
20240910,123200,62671993080,14840,14920,14930,14740,24192
20240910,123100,62313682530,14930,14940,14950,14840,19770
20240910,123000,62019221070,14940,14920,15050,14910,10436
20240910,122900,61863141130,14920,14940,15040,14920,12836
20240910,122800,61671171010,14940,14980,15060,14930,9480
20240910,122700,61529195940,14970,15040,15060,14910,18053
20240910,122600,61258817570,15030,14950,15110,14920,18239
20240910,122500,60984973440,14940,15100,15260,14920,53664
20240910,122400,60173464370,15140,15020,15200,14980,43278
20240910,122300,59520341040,15020,15110,15140,15010,31593
20240910,122200,59044353560,15130,15170,15210,15090,36277
20240910,122100,58494655300,15170,15080,15300,15030,100833
20240910,122000,56965115830,15070,15090,15120,14950,38837
20240910,121900,56380278930,15110,14860,15170,14780,85752
20240910,121800,55090216000,14860,14900,14910,14860,18054
20240910,121700,54821487680,14900,14820,14920,14810,56625
20240910,121600,53978944440,14830,14630,14850,14620,44704
20240910,121500,53318984440,14640,14610,14660,14600,11737
20240910,121400,53147194920,14600,14580,14660,14580,16113
20240910,121300,52911316170,14580,14520,14580,14510,4902
20240910,121200,52840064070,14510,14540,14590,14510,5527
20240910,121100,52759727070,14540,14550,14550,14480,8059
20240910,121000,52642822170,14590,14590,14600,14490,5299
20240910,120900,52565778250,14590,14630,14630,14470,16699
20240910,120800,52323157590,14630,14580,14640,14560,11773
20240910,120700,52151187630,14580,14600,14600,14460,26538
20240910,120600,51765964310,14590,14470,14600,14460,20727
20240910,120500,51464918320,14460,14590,14640,14460,30437
20240910,120400,51021955560,14590,14670,14680,14550,33318
20240910,120300,50535542350,14680,14660,14720,14600,17364
20240910,120200,50281078560,14660,14710,14800,14650,17228
20240910,120100,50027711050,14710,14770,14770,14710,11353
20240910,120000,49860285470,14750,14720,14820,14700,20519
20240910,115900,49557056400,14720,14900,14910,14690,48762
20240910,115800,48836343860,14900,15270,15370,14760,118918
20240910,115700,47049380640,15210,14980,15310,14960,67356
20240910,115600,46028595720,15000,14980,15080,14910,48345
20240910,115500,45303533960,14980,14840,15010,14820,44687
20240910,115400,44635398480,14840,14740,14950,14730,47116
20240910,115300,43936194640,14730,14750,14790,14700,12897
20240910,115200,43745822000,14740,14690,14790,14640,31580
20240910,115100,43280617310,14690,14720,14770,14690,22183
20240910,115000,42953863080,14720,14830,14890,14670,51944
20240910,114900,42187789050,14800,14940,14970,14770,52703
20240910,114800,41406296890,14920,15040,15120,14870,47937
20240910,114700,40689168370,15030,15100,15170,15020,26366
20240910,114600,40291899900,15110,15190,15190,15090,22734
20240910,114500,39948097550,15190,15200,15300,15130,52478
20240910,114400,39149258960,15200,15070,15270,15070,51031
20240910,114300,38372677900,15060,15150,15150,15020,30554
20240910,114200,37911355380,15150,15220,15250,15120,35186
20240910,114100,37376871160,15230,15260,15270,15170,54764
20240910,114000,36543790380,15260,15020,15320,15000,127482
20240910,113900,34602976720,15010,14840,15090,14830,42509
20240910,113800,33964884080,14850,14830,14930,14820,21713
20240910,113700,33641880050,14820,14950,14980,14820,47307
20240910,113600,32937368570,14930,15070,15220,14750,101230
20240910,113500,31420754960,15060,15110,15180,15060,44422
20240910,113400,30749262450,15090,15030,15140,14960,45750
20240910,113300,30061191020,15020,15080,15200,15020,66121
20240910,113200,29061662590,15080,15110,15150,15040,44378
20240910,113100,28392402290,15110,15020,15180,15020,93351
20240910,113000,26982167830,15020,14860,15150,14850,163494
20240910,112900,24527692210,14870,14550,14890,14460,89400
20240910,112800,23214057430,14550,14610,14640,14520,23239
20240910,112700,22875671560,14610,14660,14660,14530,25863
20240910,112600,22498571660,14660,14640,14750,14600,45369
20240910,112500,21833051830,14670,14600,14830,14590,73620
20240910,112400,20750672200,14600,14590,14750,14570,66996
20240910,112300,19768552790,14590,14650,14740,14500,119244
20240910,112200,18023738050,14650,14670,14700,14620,98372
20240910,112100,16580779190,14550,14550,14550,14550,0
20240910,112000,16580779190,14550,14390,14550,14390,53724
20240910,111900,15801088640,14380,14280,14420,14260,42427
20240910,111800,15191602960,14280,14380,14430,14250,46676
20240910,111700,14523121600,14350,14040,14450,14030,70055
20240910,111600,13521592210,14050,14090,14140,13960,27643
20240910,111500,13133636860,14090,14200,14210,14000,50820
20240910,111400,12418111240,14200,14240,14400,14160,69912
20240910,111300,11420541130,14240,14170,14350,14100,71651
20240910,111200,10398754480,14160,14230,14320,14120,78044
20240910,111100,9289265930,14230,14120,14290,14100,101399
20240910,111000,7850539760,14120,13620,14150,13620,91646
20240910,110900,6566732150,13630,13650,13660,13630,291
20240910,110800,6562763580,13610,13610,13650,13610,1330
20240910,110700,6544631190,13610,13650,13660,13590,1400
20240910,110600,6525563050,13650,13670,13700,13650,2382
20240910,110500,6493012780,13690,13690,13730,13690,3381
20240910,110400,6446643890,13700,13650,13710,13640,2915
20240910,110300,6406733830,13650,13610,13650,13590,746
20240910,110200,6396574630,13620,13650,13650,13590,1140
20240910,110100,6381059890,13610,13650,13670,13600,1772
20240910,110000,6356935870,13650,13710,13710,13650,3160
20240910,105900,6313657000,13700,13680,13730,13680,5180
20240910,105800,6242661920,13680,13690,13700,13610,2586
20240910,105700,6207341810,13700,13570,13700,13570,9368
20240910,105600,6079439630,13560,13530,13570,13530,1226
20240910,105500,6062824300,13550,13560,13570,13530,436
20240910,105400,6056921210,13560,13550,13560,13530,487
20240910,105300,6050328310,13550,13560,13560,13550,417
20240910,105200,6044676390,13560,13570,13580,13560,765
20240910,105100,6034295980,13580,13540,13580,13540,1485
20240910,105000,6014155760,13540,13530,13540,13530,3
20240910,104900,6014115160,13550,13530,13550,13510,1132
20240910,104800,5998809150,13560,13580,13580,13530,585
20240910,104700,5990886440,13570,13560,13580,13540,798
20240910,104600,5980069610,13560,13540,13570,13540,893
20240910,104500,5967961830,13540,13500,13550,13500,542
20240910,104400,5960627940,13520,13500,13530,13500,222
20240910,104300,5957627310,13500,13530,13530,13500,47
20240910,104200,5956992050,13530,13480,13530,13470,237
20240910,104100,5953797910,13490,13520,13520,13490,302
20240910,104000,5949719630,13520,13500,13520,13500,52
20240910,103900,5949016970,13510,13500,13510,13470,70
20240910,103800,5948072100,13500,13480,13500,13480,33
20240910,103700,5947627220,13500,13480,13500,13470,853
20240910,103600,5936124110,13490,13500,13510,13490,238
20240910,103500,5932912480,13510,13520,13520,13510,161
20240910,103400,5930736450,13520,13480,13520,13480,111
20240910,103300,5929238780,13480,13480,13480,13480,367
20240910,103200,5924291620,13480,13500,13520,13480,466
20240910,103100,5918007000,13520,13510,13520,13470,221
20240910,103000,5915027590,13510,13530,13580,13510,1511
20240910,102900,5894576140,13580,13510,13600,13510,1908
20240910,102800,5868691240,13510,13470,13510,13470,250
20240910,102700,5865319290,13470,13460,13470,13460,186
20240910,102600,5862814380,13460,13430,13460,13420,629
20240910,102500,5854362540,13440,13420,13440,13420,315
20240910,102400,5850134550,13420,13420,13430,13410,359
20240910,102300,5845316620,13430,13430,13440,13410,250
20240910,102200,5841961740,13430,13440,13440,13420,390
20240910,102100,5836723550,13440,13430,13450,13430,56
20240910,102000,5835971200,13450,13410,13450,13400,1012
20240910,101900,5822393250,13410,13410,13420,13400,556
20240910,101800,5814937350,13410,13430,13440,13410,1777
20240910,101700,5791091560,13440,13460,13460,13430,1825
20240910,101600,5766550770,13470,13490,13490,13460,1258
20240910,101500,5749605440,13490,13540,13540,13490,3199
20240910,101400,5706365690,13540,13560,13570,13530,420
20240910,101300,5700676390,13550,13540,13570,13520,467
20240910,101200,5694352630,13570,13570,13600,13540,975
20240910,101100,5681116400,13570,13550,13600,13550,3255
20240910,101000,5636892620,13550,13490,13570,13490,3218
20240910,100900,5593400620,13490,13480,13490,13470,714
20240910,100800,5583775610,13480,13450,13480,13450,559
20240910,100700,5576246580,13450,13450,13460,13420,1692
20240910,100600,5553504950,13450,13400,13460,13400,687
20240910,100500,5544269440,13400,13410,13440,13400,943
20240910,100400,5531625360,13410,13410,13420,13400,447
20240910,100300,5525633920,13430,13410,13430,13400,373
20240910,100200,5520627110,13410,13420,13430,13400,502
20240910,100100,5513894590,13430,13460,13460,13420,98
20240910,100000,5512576060,13460,13400,13460,13400,1300
20240910,095900,5495142980,13400,13380,13400,13370,704
20240910,095800,5485720470,13370,13380,13400,13370,2337
20240910,095700,5454462160,13400,13410,13410,13380,5018
20240910,095600,5387244410,13400,13400,13420,13400,1266
20240910,095500,5370272270,13400,13500,13500,13400,4971
20240910,095400,5303543250,13490,13510,13510,13470,1857
20240910,095300,5278503270,13510,13480,13510,13480,711
20240910,095200,5268911580,13500,13490,13500,13440,1079
20240910,095100,5254374230,13500,13460,13500,13430,1248
20240910,095000,5237584920,13430,13460,13460,13410,10083
20240910,094900,5102180190,13470,13510,13510,13470,2564
20240910,094800,5067612760,13510,13480,13510,13480,1006
20240910,094700,5054039930,13530,13500,13530,13480,1533
20240910,094600,5033362340,13500,13500,13530,13480,2007
20240910,094500,5006281220,13500,13550,13550,13490,2427
20240910,094400,4973500240,13550,13550,13560,13510,1839
20240910,094300,4948632690,13540,13600,13600,13540,531
20240910,094200,4941435120,13600,13560,13600,13540,904
20240910,094100,4929162200,13560,13540,13570,13480,1659
20240910,094000,4906715550,13540,13510,13550,13500,1379
20240910,093900,4888079650,13510,13540,13540,13460,2556
20240910,093800,4853545810,13540,13510,13550,13490,3709
20240910,093700,4803363980,13510,13510,13540,13510,3101
20240910,093600,4761428640,13510,13570,13570,13450,9129
20240910,093500,4638100970,13540,13590,13600,13540,2802
20240910,093400,4600111460,13600,13660,13660,13590,2323
20240910,093300,4568500650,13660,13550,13700,13550,2287
20240910,093200,4537366870,13560,13640,13650,13550,4918
20240910,093100,4470514030,13640,13730,13730,13590,11669
20240910,093000,4311263160,13730,13710,13790,13700,4958
20240910,092900,4243108220,13760,13740,13760,13700,4744
20240910,092800,4177950450,13730,13800,13810,13730,10878
20240910,092700,4028205130,13800,13730,13800,13730,16724
20240910,092600,3797900170,13730,13680,13730,13680,4619
20240910,092500,3734623750,13680,13630,13680,13620,4335
20240910,092400,3675530540,13630,13710,13730,13620,9257
20240910,092300,3549070900,13720,13730,13760,13660,19359
20240910,092200,3283499090,13700,13550,13750,13550,22688
20240910,092100,2974338070,13550,13520,13570,13520,3193
20240910,092000,2931065460,13530,13500,13530,13480,2932
20240910,091900,2891475560,13510,13550,13550,13500,5682
20240910,091800,2814692960,13560,13500,13580,13480,5941
20240910,091700,2734232210,13480,13390,13500,13390,1984
20240910,091600,2707526040,13430,13430,13430,13380,1635
20240910,091500,2685602610,13440,13460,13460,13360,5671
20240910,091400,2609635710,13460,13410,13470,13400,2666
20240910,091300,2573859850,13430,13480,13490,13410,4512
20240910,091200,2513201240,13480,13540,13540,13450,4089
20240910,091100,2457976980,13540,13570,13590,13470,10862
20240910,091000,2310756990,13590,13350,13600,13330,9421
20240910,090900,2183649990,13320,13320,13350,13310,2600
20240910,090800,2149010270,13310,13300,13310,13250,7356
20240910,090700,2051393110,13300,13380,13380,13290,8377
20240910,090600,1939730270,13380,13370,13410,13370,3403
20240910,090500,1894178650,13410,13370,13430,13360,3511
20240910,090400,1847206450,13400,13440,13480,13360,11510
20240910,090300,1692673580,13400,13350,13460,13340,23039
20240910,090200,1384444540,13350,13430,13460,13330,29176
20240910,090100,994313060,13400,13300,13500,13260,27853
20240910,090000,621516840,13310,13230,13480,13230,46636