KissMeData/034220/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191500,20077704250,10690,10690,10690,10690,48267
20240905,191400,20077704250,10690,10690,10690,10690,0
20240905,191300,20077704250,10690,10690,10690,10690,0
20240905,191200,20077704250,10690,10690,10690,10690,0
20240905,191100,20077704250,10690,10690,10690,10690,0
20240905,191000,20077704250,10690,10690,10690,10690,0
20240905,190900,20077704250,10690,10690,10690,10690,0
20240905,190800,20077704250,10690,10690,10690,10690,0
20240905,190700,20077704250,10690,10690,10690,10690,0
20240905,190600,20077704250,10690,10690,10690,10690,0
20240905,190500,20077704250,10690,10690,10690,10690,0
20240905,190400,20077704250,10690,10690,10690,10690,0
20240905,190300,20077704250,10690,10690,10690,10690,0
20240905,190200,20077704250,10690,10690,10690,10690,0
20240905,190100,20077704250,10690,10690,10690,10690,0
20240905,190000,20077704250,10690,10690,10690,10690,0
20240905,185900,20077704250,10690,10690,10690,10690,0
20240905,185800,20077704250,10690,10690,10690,10690,0
20240905,185700,20077704250,10690,10690,10690,10690,0
20240905,185600,20077704250,10690,10690,10690,10690,0
20240905,185500,20077704250,10690,10690,10690,10690,0
20240905,185400,20077704250,10690,10690,10690,10690,0
20240905,185300,20077704250,10690,10690,10690,10690,0
20240905,185200,20077704250,10690,10690,10690,10690,0
20240905,185100,20077704250,10690,10690,10690,10690,0
20240905,185000,20077704250,10690,10690,10690,10690,0
20240905,184900,20077704250,10690,10690,10690,10690,0
20240905,184800,20077704250,10690,10690,10690,10690,0
20240905,184700,20077704250,10690,10690,10690,10690,0
20240905,184600,20077704250,10690,10690,10690,10690,0
20240905,184500,20077704250,10690,10690,10690,10690,48267
20240905,184400,20077704250,10690,10690,10690,10690,0
20240905,184300,20077704250,10690,10690,10690,10690,0
20240905,184200,20077704250,10690,10690,10690,10690,0
20240905,184100,20077704250,10690,10690,10690,10690,0
20240905,184000,20077704250,10690,10690,10690,10690,0
20240905,183900,20077704250,10690,10690,10690,10690,0
20240905,183800,20077704250,10690,10690,10690,10690,0
20240905,183700,20077704250,10690,10690,10690,10690,0
20240905,183600,20077704250,10690,10690,10690,10690,0
20240905,183500,20077704250,10690,10690,10690,10690,0
20240905,183400,20077704250,10690,10690,10690,10690,0
20240905,183300,20077704250,10690,10690,10690,10690,0
20240905,183200,20077704250,10690,10690,10690,10690,0
20240905,183100,20077704250,10690,10690,10690,10690,0
20240905,183000,20077704250,10690,10690,10690,10690,0
20240905,182900,20077704250,10690,10690,10690,10690,0
20240905,182800,20077704250,10690,10690,10690,10690,0
20240905,182700,20077704250,10690,10690,10690,10690,0
20240905,182600,20077704250,10690,10690,10690,10690,0
20240905,182500,20077704250,10690,10690,10690,10690,0
20240905,182400,20077704250,10690,10690,10690,10690,0
20240905,182300,20077704250,10690,10690,10690,10690,0
20240905,182200,20077704250,10690,10690,10690,10690,0
20240905,182100,20077704250,10690,10690,10690,10690,0
20240905,182000,20077704250,10690,10690,10690,10690,0
20240905,181900,20077704250,10690,10690,10690,10690,0
20240905,181800,20077704250,10690,10690,10690,10690,0
20240905,181700,20077704250,10690,10690,10690,10690,0
20240905,181600,20077704250,10690,10690,10690,10690,0
20240905,181500,20077704250,10690,10690,10690,10690,48267
20240905,181400,20077704250,10690,10690,10690,10690,0
20240905,181300,20077704250,10690,10690,10690,10690,0
20240905,181200,20077704250,10690,10690,10690,10690,0
20240905,181100,20077704250,10690,10690,10690,10690,0
20240905,181000,20077704250,10690,10690,10690,10690,0
20240905,180900,20077704250,10690,10690,10690,10690,0
20240905,180800,20077704250,10690,10690,10690,10690,0
20240905,180700,20077704250,10690,10690,10690,10690,0
20240905,180600,20077704250,10690,10690,10690,10690,0
20240905,180500,20077704250,10690,10690,10690,10690,0
20240905,180400,20077704250,10690,10690,10690,10690,0
20240905,180300,20077704250,10690,10690,10690,10690,0
20240905,180200,20077704250,10690,10690,10690,10690,0
20240905,180100,20077704250,10690,10690,10690,10690,0
20240905,180000,20077704250,10690,10690,10690,10690,0
20240905,175900,20077704250,10690,10690,10690,10690,0
20240905,175800,20077704250,10690,10690,10690,10690,0
20240905,175700,20077704250,10690,10690,10690,10690,0
20240905,175600,20077704250,10690,10690,10690,10690,0
20240905,175500,20077704250,10690,10690,10690,10690,0
20240905,175400,20077704250,10690,10690,10690,10690,0
20240905,175300,20077704250,10690,10690,10690,10690,0
20240905,175200,20077704250,10690,10690,10690,10690,0
20240905,175100,20077704250,10690,10690,10690,10690,0
20240905,175000,20077704250,10690,10690,10690,10690,0
20240905,174900,20077704250,10690,10690,10690,10690,0
20240905,174800,20077704250,10690,10690,10690,10690,0
20240905,174700,20077704250,10690,10690,10690,10690,0
20240905,174600,20077704250,10690,10690,10690,10690,0
20240905,174500,20077704250,10690,10690,10690,10690,48267
20240905,174400,20077704250,10690,10690,10690,10690,0
20240905,174300,20077704250,10690,10690,10690,10690,0
20240905,174200,20077704250,10690,10690,10690,10690,0
20240905,174100,20077704250,10690,10690,10690,10690,0
20240905,174000,20077704250,10690,10690,10690,10690,0
20240905,173900,20077704250,10690,10690,10690,10690,0
20240905,173800,20077704250,10690,10690,10690,10690,0
20240905,173700,20077704250,10690,10690,10690,10690,0
20240905,173600,20077704250,10690,10690,10690,10690,0
20240905,173500,20077704250,10690,10690,10690,10690,0
20240905,173400,20077704250,10690,10690,10690,10690,0
20240905,173300,20077704250,10690,10690,10690,10690,0
20240905,173200,20077704250,10690,10690,10690,10690,0
20240905,173100,20077704250,10690,10690,10690,10690,0
20240905,173000,20077704250,10690,10690,10690,10690,0
20240905,172900,20077704250,10690,10690,10690,10690,0
20240905,172800,20077704250,10690,10690,10690,10690,0
20240905,172700,20077704250,10690,10690,10690,10690,0
20240905,172600,20077704250,10690,10690,10690,10690,0
20240905,172500,20077704250,10690,10690,10690,10690,0
20240905,172400,20077704250,10690,10690,10690,10690,0
20240905,172300,20077704250,10690,10690,10690,10690,0
20240905,172200,20077704250,10690,10690,10690,10690,0
20240905,172100,20077704250,10690,10690,10690,10690,0
20240905,172000,20077704250,10690,10690,10690,10690,0
20240905,171900,20077704250,10690,10690,10690,10690,0
20240905,171800,20077704250,10690,10690,10690,10690,0
20240905,171700,20077704250,10690,10690,10690,10690,0
20240905,171600,20077704250,10690,10690,10690,10690,0
20240905,171500,20077704250,10690,10690,10690,10690,48267
20240905,171400,20077704250,10690,10690,10690,10690,0
20240905,171300,20077704250,10690,10690,10690,10690,0
20240905,171200,20077704250,10690,10690,10690,10690,0
20240905,171100,20077704250,10690,10690,10690,10690,0
20240905,171000,20077704250,10690,10690,10690,10690,0
20240905,170900,20077704250,10690,10690,10690,10690,0
20240905,170800,20077704250,10690,10690,10690,10690,0
20240905,170700,20077704250,10690,10690,10690,10690,0
20240905,170600,20077704250,10690,10690,10690,10690,0
20240905,170500,20077704250,10690,10690,10690,10690,0
20240905,170400,20077704250,10690,10690,10690,10690,0
20240905,170300,20077704250,10690,10690,10690,10690,0
20240905,170200,20077704250,10690,10690,10690,10690,0
20240905,170100,20077704250,10690,10690,10690,10690,0
20240905,170000,20077704250,10690,10690,10690,10690,0
20240905,165900,20077704250,10690,10690,10690,10690,0
20240905,165800,20077704250,10690,10690,10690,10690,0
20240905,165700,20077704250,10690,10690,10690,10690,0
20240905,165600,20077704250,10690,10690,10690,10690,0
20240905,165500,20077704250,10690,10690,10690,10690,0
20240905,165400,20077704250,10690,10690,10690,10690,0
20240905,165300,20077704250,10690,10690,10690,10690,0
20240905,165200,20077704250,10690,10690,10690,10690,0
20240905,165100,20077704250,10690,10690,10690,10690,0
20240905,165000,20077704250,10690,10690,10690,10690,0
20240905,164900,20077704250,10690,10690,10690,10690,0
20240905,164800,20077704250,10690,10690,10690,10690,0
20240905,164700,20077704250,10690,10690,10690,10690,0
20240905,164600,20077704250,10690,10690,10690,10690,0
20240905,164500,20077704250,10690,10690,10690,10690,48267
20240905,164400,20077704250,10690,10690,10690,10690,0
20240905,164300,20077704250,10690,10690,10690,10690,0
20240905,164200,20077704250,10690,10690,10690,10690,0
20240905,164100,20077704250,10690,10690,10690,10690,0
20240905,164000,20077704250,10690,10690,10690,10690,0
20240905,163900,20077704250,10690,10690,10690,10690,0
20240905,163800,20077704250,10690,10690,10690,10690,0
20240905,163700,20077704250,10690,10690,10690,10690,0
20240905,163600,20077704250,10690,10690,10690,10690,0
20240905,163500,20077704250,10690,10690,10690,10690,0
20240905,163400,20077704250,10690,10690,10690,10690,0
20240905,163300,20077704250,10690,10690,10690,10690,0
20240905,163200,20077704250,10690,10690,10690,10690,0
20240905,163100,20077704250,10690,10690,10690,10690,0
20240905,163000,20077704250,10690,10690,10690,10690,0
20240905,162900,20077704250,10690,10690,10690,10690,0
20240905,162800,20077704250,10690,10690,10690,10690,0
20240905,162700,20077704250,10690,10690,10690,10690,0
20240905,162600,20077704250,10690,10690,10690,10690,0
20240905,162500,20077704250,10690,10690,10690,10690,0
20240905,162400,20077704250,10690,10690,10690,10690,0
20240905,162300,20077704250,10690,10690,10690,10690,0
20240905,162200,20077704250,10690,10690,10690,10690,0
20240905,162100,20077704250,10690,10690,10690,10690,0
20240905,162000,20077704250,10690,10690,10690,10690,0
20240905,161900,20077704250,10690,10690,10690,10690,0
20240905,161800,20077704250,10690,10690,10690,10690,0
20240905,161700,20077704250,10690,10690,10690,10690,0
20240905,161600,20077704250,10690,10690,10690,10690,0
20240905,161500,20077704250,10690,10690,10690,10690,48267
20240905,161400,20077704250,10690,10690,10690,10690,0
20240905,161300,20077704250,10690,10690,10690,10690,0
20240905,161200,20077704250,10690,10690,10690,10690,0
20240905,161100,20077704250,10690,10690,10690,10690,0
20240905,161000,20077704250,10690,10690,10690,10690,0
20240905,160900,20077704250,10690,10690,10690,10690,0
20240905,160800,20077704250,10690,10690,10690,10690,0
20240905,160700,20077704250,10690,10690,10690,10690,0
20240905,160600,20077704250,10690,10690,10690,10690,0
20240905,160500,20077704250,10690,10690,10690,10690,0
20240905,160400,20077704250,10690,10690,10690,10690,0
20240905,160300,20077704250,10690,10690,10690,10690,0
20240905,160200,20077704250,10690,10690,10690,10690,0
20240905,160100,20077704250,10690,10690,10690,10690,0
20240905,160000,20077704250,10690,10690,10690,10690,0
20240905,155900,20077704250,10690,10690,10690,10690,0
20240905,155800,20077704250,10690,10690,10690,10690,0
20240905,155700,20077704250,10690,10690,10690,10690,0
20240905,155600,20077704250,10690,10690,10690,10690,0
20240905,155500,20077704250,10690,10690,10690,10690,0
20240905,155400,20077704250,10690,10690,10690,10690,0
20240905,155300,20077704250,10690,10690,10690,10690,0
20240905,155200,20077704250,10690,10690,10690,10690,0
20240905,155100,20077704250,10690,10690,10690,10690,0
20240905,155000,20077704250,10690,10690,10690,10690,0
20240905,154900,20077704250,10690,10690,10690,10690,0
20240905,154800,20077704250,10690,10690,10690,10690,0
20240905,154700,20077704250,10690,10690,10690,10690,0
20240905,154600,20077704250,10690,10690,10690,10690,0
20240905,154500,20077704250,10690,10690,10690,10690,48267
20240905,154400,20077704250,10690,10690,10690,10690,0
20240905,154300,20077704250,10690,10690,10690,10690,0
20240905,154200,20077704250,10690,10690,10690,10690,0
20240905,154100,20077704250,10690,10690,10690,10690,0
20240905,154000,20077704250,10690,10690,10690,10690,0
20240905,153900,20077704250,10690,10690,10690,10690,0
20240905,153800,20077704250,10690,10690,10690,10690,0
20240905,153700,20077704250,10690,10690,10690,10690,0
20240905,153600,20077704250,10690,10690,10690,10690,0
20240905,153500,20077704250,10690,10690,10690,10690,0
20240905,153400,20077704250,10690,10690,10690,10690,0
20240905,153300,20077704250,10690,10690,10690,10690,0
20240905,153200,20077704250,10690,10690,10690,10690,0
20240905,153100,20077704250,10690,10690,10690,10690,0
20240905,153000,20077704250,10690,10690,10690,10690,48267
20240905,152900,19561730020,10660,10660,10660,10660,0
20240905,152800,19561730020,10660,10660,10660,10660,0
20240905,152700,19561730020,10660,10660,10660,10660,0
20240905,152600,19561730020,10660,10660,10660,10660,0
20240905,152500,19561730020,10660,10660,10660,10660,0
20240905,152400,19561730020,10660,10660,10660,10660,0
20240905,152300,19561730020,10660,10660,10660,10660,0
20240905,152200,19561730020,10660,10660,10660,10660,0
20240905,152100,19561730020,10660,10660,10660,10660,0
20240905,152000,19561730020,10660,10660,10660,10660,0
20240905,151900,19561730020,10660,10670,10670,10650,2676
20240905,151800,19533215230,10660,10660,10670,10660,3088
20240905,151700,19500276310,10670,10680,10680,10660,2792
20240905,151600,19470503000,10680,10680,10680,10670,899
20240905,151500,19460906080,10680,10670,10680,10670,3422
20240905,151400,19424387590,10670,10680,10680,10670,10533
20240905,151300,19311999070,10670,10680,10680,10670,2133
20240905,151200,19289219500,10680,10680,10680,10670,1602
20240905,151100,19272110360,10670,10670,10680,10670,711
20240905,151000,19264517680,10680,10680,10690,10670,2126
20240905,150900,19241817080,10670,10670,10680,10670,3749
20240905,150800,19201796670,10670,10670,10670,10660,298
20240905,150700,19198618000,10670,10670,10670,10660,1651
20240905,150600,19181003280,10670,10660,10670,10650,4879
20240905,150500,19128994880,10650,10650,10660,10640,3053
20240905,150400,19096482410,10650,10650,10660,10650,1553
20240905,150300,19079942770,10650,10650,10660,10650,3668
20240905,150200,19040878500,10650,10660,10660,10650,825
20240905,150100,19032084020,10660,10660,10680,10650,3641
20240905,150000,18993260410,10670,10670,10680,10670,2283
20240905,145900,18968899930,10670,10660,10670,10650,1260
20240905,145800,18955463870,10650,10650,10660,10640,2161
20240905,145700,18932449490,10660,10650,10660,10650,540
20240905,145600,18926697280,10660,10660,10670,10650,3795
20240905,145500,18886245640,10660,10650,10660,10650,1161
20240905,145400,18873870400,10660,10650,10660,10650,762
20240905,145300,18865750430,10650,10660,10670,10650,2427
20240905,145200,18839886820,10660,10660,10670,10650,1246
20240905,145100,18826606150,10660,10640,10670,10640,5624
20240905,145000,18766668230,10650,10660,10660,10640,1703
20240905,144900,18748530460,10650,10640,10650,10640,2098
20240905,144800,18726189230,10640,10640,10640,10630,819
20240905,144700,18717475240,10640,10630,10640,10630,1304
20240905,144600,18703607100,10640,10630,10640,10630,1394
20240905,144500,18688787970,10630,10640,10640,10630,1096
20240905,144400,18677129170,10630,10630,10640,10630,988
20240905,144300,18666625530,10640,10640,10650,10630,808
20240905,144200,18658028850,10640,10630,10650,10620,1487
20240905,144100,18642208750,10640,10630,10640,10620,1620
20240905,144000,18624986460,10630,10640,10640,10630,3935
20240905,143900,18583152770,10630,10630,10640,10630,1067
20240905,143800,18571800630,10640,10640,10640,10630,725
20240905,143700,18564090310,10650,10640,10650,10640,3019
20240905,143600,18531965860,10640,10640,10640,10630,1589
20240905,143500,18515059220,10640,10640,10640,10630,877
20240905,143400,18505728370,10640,10630,10640,10630,1078
20240905,143300,18494262700,10630,10630,10630,10620,742
20240905,143200,18486375410,10620,10640,10640,10620,1806
20240905,143100,18467182120,10640,10630,10640,10630,2138
20240905,143000,18444452150,10630,10630,10630,10620,1053
20240905,142900,18433263040,10620,10630,10630,10620,737
20240905,142800,18425433470,10630,10620,10630,10620,801
20240905,142700,18416921730,10630,10610,10640,10610,7690
20240905,142600,18335243680,10610,10620,10630,10610,2715
20240905,142500,18306414080,10630,10630,10630,10620,1671
20240905,142400,18288657280,10630,10630,10630,10620,2540
20240905,142300,18261672880,10640,10630,10640,10630,656
20240905,142200,18254698550,10630,10630,10640,10620,1139
20240905,142100,18242592210,10630,10620,10630,10620,931
20240905,142000,18232701810,10620,10620,10630,10620,1162
20240905,141900,18220357030,10620,10620,10630,10620,786
20240905,141800,18212007690,10630,10630,10630,10620,720
20240905,141700,18204354390,10630,10640,10640,10620,763
20240905,141600,18196245980,10640,10630,10640,10630,1209
20240905,141500,18183387450,10640,10620,10640,10620,3842
20240905,141400,18142551440,10630,10610,10630,10610,2550
20240905,141300,18115462610,10620,10610,10620,10600,2677
20240905,141200,18087053190,10610,10620,10620,10610,1039
20240905,141100,18076027780,10620,10600,10620,10600,6447
20240905,141000,18007595330,10600,10610,10620,10600,1873
20240905,140900,17987714740,10610,10610,10620,10600,4114
20240905,140800,17944048330,10600,10590,10610,10590,3717
20240905,140700,17904648820,10590,10600,10600,10570,4702
20240905,140600,17854862160,10600,10600,10610,10590,1512
20240905,140500,17838839050,10600,10600,10610,10590,4828
20240905,140400,17787637360,10590,10620,10620,10590,11388
20240905,140300,17666858970,10630,10630,10630,10620,3216
20240905,140200,17632702100,10630,10620,10640,10620,1613
20240905,140100,17615553990,10640,10640,10650,10620,6214
20240905,140000,17549453420,10650,10650,10660,10650,1084
20240905,135900,17537905370,10660,10670,10670,10660,1032
20240905,135800,17526900430,10670,10680,10680,10660,1542
20240905,135700,17510439410,10680,10690,10690,10670,1765
20240905,135600,17491578150,10670,10690,10690,10670,165
20240905,135500,17489816980,10670,10680,10690,10660,2351
20240905,135400,17464726460,10680,10680,10680,10670,174
20240905,135300,17462869570,10680,10680,10680,10670,864
20240905,135200,17453642220,10670,10680,10700,10670,4061
20240905,135100,17410252900,10680,10680,10690,10670,1418
20240905,135000,17395108620,10680,10660,10680,10660,807
20240905,134900,17386494950,10660,10660,10670,10660,900
20240905,134800,17376900290,10660,10650,10660,10650,815
20240905,134700,17368217330,10660,10650,10660,10640,1479
20240905,134600,17352466220,10660,10650,10660,10640,1347
20240905,134500,17338120640,10660,10650,10660,10650,878
20240905,134400,17328762080,10650,10650,10660,10650,732
20240905,134300,17320964130,10660,10660,10670,10650,1151
20240905,134200,17308694980,10660,10630,10660,10620,8621
20240905,134100,17216946830,10620,10630,10640,10620,1198
20240905,134000,17204215080,10630,10620,10640,10610,1942
20240905,133900,17183588280,10620,10640,10650,10620,6000
20240905,133800,17119796240,10640,10640,10650,10640,2569
20240905,133700,17092445130,10640,10640,10650,10640,604
20240905,133600,17086016100,10640,10640,10650,10640,1646
20240905,133500,17068496100,10640,10650,10650,10640,1550
20240905,133400,17052001990,10650,10640,10660,10640,1189
20240905,133300,17039338790,10640,10650,10650,10640,1329
20240905,133200,17025186180,10660,10650,10660,10650,4866
20240905,133100,16973356110,10650,10660,10670,10650,2639
20240905,133000,16945221040,10660,10660,10680,10660,925
20240905,132900,16935352710,10660,10670,10680,10660,1456
20240905,132800,16919816570,10670,10700,10700,10670,5343
20240905,132700,16862741450,10690,10700,10700,10680,1551
20240905,132600,16846148910,10700,10730,10730,10700,935
20240905,132500,16836129310,10710,10730,10730,10710,4622
20240905,132400,16786594710,10730,10720,10730,10710,2934
20240905,132300,16755140250,10720,10720,10720,10710,1133
20240905,132200,16743000310,10710,10710,10730,10710,444
20240905,132100,16738240890,10720,10700,10720,10700,539
20240905,132000,16732468330,10710,10700,10710,10700,1262
20240905,131900,16718963510,10720,10710,10720,10700,1643
20240905,131800,16701366440,10710,10720,10730,10710,499
20240905,131700,16696016880,10720,10730,10730,10710,871
20240905,131600,16686679060,10730,10700,10730,10700,2537
20240905,131500,16659487730,10700,10710,10710,10700,799
20240905,131400,16650931470,10700,10710,10710,10700,725
20240905,131300,16643167200,10700,10700,10710,10700,2713
20240905,131200,16614121660,10690,10690,10700,10690,400
20240905,131100,16609844130,10690,10680,10690,10670,2269
20240905,131000,16585599610,10690,10700,10700,10690,1365
20240905,130900,16571004970,10700,10700,10700,10690,1845
20240905,130800,16551275270,10690,10690,10710,10690,1113
20240905,130700,16539361420,10710,10690,10710,10690,1239
20240905,130600,16526109690,10700,10700,10700,10690,1419
20240905,130500,16510928170,10710,10700,10710,10700,958
20240905,130400,16500671310,10700,10700,10710,10700,650
20240905,130300,16493715160,10710,10670,10710,10660,4806
20240905,130200,16442416650,10680,10680,10680,10670,5836
20240905,130100,16380123850,10680,10680,10700,10680,784
20240905,130000,16371739890,10680,10690,10700,10680,599
20240905,125900,16365340250,10700,10700,10700,10680,5422
20240905,125800,16307401180,10700,10700,10700,10690,1019
20240905,125700,16296502040,10700,10700,10710,10690,1785
20240905,125600,16277411930,10700,10700,10710,10690,2470
20240905,125500,16250983230,10700,10700,10720,10690,3497
20240905,125400,16213563380,10710,10710,10720,10710,2129
20240905,125300,16190758200,10720,10710,10720,10710,196
20240905,125200,16188658690,10720,10720,10720,10710,4300
20240905,125100,16142584250,10730,10720,10730,10720,234
20240905,125000,16140074660,10730,10720,10730,10710,874
20240905,124900,16130703150,10720,10740,10740,10720,1136
20240905,124800,16118513960,10730,10710,10730,10710,510
20240905,124700,16113042990,10710,10730,10740,10710,1672
20240905,124600,16095122630,10730,10740,10740,10710,1823
20240905,124500,16075569960,10730,10730,10740,10730,361
20240905,124400,16071695420,10730,10740,10750,10730,651
20240905,124300,16064703720,10740,10730,10740,10720,488
20240905,124200,16059464050,10730,10710,10750,10710,2984
20240905,124100,16027463340,10710,10710,10720,10710,422
20240905,124000,16022940910,10710,10730,10730,10700,8361
20240905,123900,15933346300,10720,10710,10730,10710,1445
20240905,123800,15917856480,10710,10740,10740,10710,3553
20240905,123700,15879765370,10740,10740,10750,10730,945
20240905,123600,15869615030,10750,10730,10750,10730,467
20240905,123500,15864596540,10740,10730,10740,10720,3100
20240905,123400,15831324520,10730,10730,10740,10730,1010
20240905,123300,15820479150,10730,10730,10740,10730,910
20240905,123200,15810709100,10730,10730,10740,10720,5881
20240905,123100,15747597710,10720,10740,10750,10700,19724
20240905,123000,15536201680,10750,10760,10760,10740,2034
20240905,122900,15514331910,10760,10760,10760,10750,330
20240905,122800,15510781120,10760,10770,10770,10750,631
20240905,122700,15503990130,10770,10760,10770,10760,369
20240905,122600,15500018910,10760,10760,10770,10760,1953
20240905,122500,15479002200,10770,10770,10770,10760,385
20240905,122400,15474857550,10770,10750,10780,10750,1496
20240905,122300,15458748300,10770,10760,10770,10760,1879
20240905,122200,15438514920,10760,10770,10770,10760,617
20240905,122100,15431875740,10770,10760,10770,10760,994
20240905,122000,15421173810,10770,10760,10770,10760,499
20240905,121900,15415799870,10760,10770,10770,10750,406
20240905,121800,15411429770,10770,10770,10770,10760,1384
20240905,121700,15396530930,10770,10760,10770,10760,667
20240905,121600,15389347470,10770,10770,10770,10750,954
20240905,121500,15379076710,10770,10760,10770,10750,1582
20240905,121400,15362047360,10760,10780,10780,10760,1097
20240905,121300,15350231720,10770,10770,10780,10770,1270
20240905,121200,15336543420,10780,10770,10780,10760,809
20240905,121100,15327826730,10760,10780,10780,10760,2159
20240905,121000,15304577150,10770,10770,10780,10770,1643
20240905,120900,15286874990,10780,10770,10810,10770,1032
20240905,120800,15275740910,10780,10810,10810,10780,1152
20240905,120700,15263307580,10790,10830,10830,10790,1412
20240905,120600,15248051650,10830,10820,10830,10820,974
20240905,120500,15237508460,10820,10820,10820,10810,235
20240905,120400,15234965990,10810,10820,10820,10810,1025
20240905,120300,15223877470,10810,10820,10820,10810,390
20240905,120200,15219660070,10820,10830,10830,10800,3620
20240905,120100,15180532600,10820,10820,10830,10810,181
20240905,120000,15178573870,10810,10820,10830,10810,702
20240905,115900,15170972920,10820,10830,10840,10810,2125
20240905,115800,15147965780,10830,10810,10840,10800,965
20240905,115700,15137521000,10800,10830,10830,10800,1159
20240905,115600,15124983610,10830,10830,10840,10820,2208
20240905,115500,15101070370,10830,10820,10830,10820,608
20240905,115400,15094487760,10830,10810,10830,10790,2755
20240905,115300,15064685970,10800,10790,10810,10790,3715
20240905,115200,15024563690,10790,10800,10800,10790,1559
20240905,115100,15007734550,10800,10800,10810,10780,1277
20240905,115000,14993952900,10800,10810,10810,10790,1665
20240905,114900,14975964910,10810,10800,10810,10800,956
20240905,114800,14965636310,10800,10800,10810,10800,327
20240905,114700,14962103520,10800,10820,10830,10790,1648
20240905,114600,14944291920,10820,10810,10830,10810,2871
20240905,114500,14913219740,10820,10820,10830,10800,2031
20240905,114400,14891253020,10830,10810,10830,10810,1389
20240905,114300,14876218550,10810,10800,10830,10800,1396
20240905,114200,14861126260,10780,10810,10810,10780,2719
20240905,114100,14831810850,10790,10790,10810,10790,2603
20240905,114000,14803707140,10790,10820,10830,10780,3060
20240905,113900,14770642440,10820,10820,10830,10800,2455
20240905,113800,14744087090,10830,10830,10830,10820,478
20240905,113700,14738911760,10830,10810,10830,10810,1149
20240905,113600,14726479590,10800,10820,10830,10790,2779
20240905,113500,14696442520,10810,10830,10830,10800,3087
20240905,113400,14663044980,10830,10830,10840,10820,1799
20240905,113300,14643562070,10830,10810,10840,10810,1769
20240905,113200,14624413490,10820,10810,10820,10810,2315
20240905,113100,14599386380,10810,10810,10810,10800,807
20240905,113000,14590663120,10810,10810,10810,10800,1178
20240905,112900,14577933960,10800,10800,10810,10800,531
20240905,112800,14572198960,10800,10810,10810,10790,1068
20240905,112700,14560667620,10800,10800,10810,10790,2402
20240905,112600,14534722010,10800,10800,10810,10790,1066
20240905,112500,14523206300,10800,10810,10820,10800,3601
20240905,112400,14484279520,10810,10800,10810,10790,1434
20240905,112300,14468784840,10800,10780,10800,10780,4288
20240905,112200,14422494190,10780,10780,10780,10770,3526
20240905,112100,14384491220,10780,10770,10780,10760,4026
20240905,112000,14341138770,10770,10760,10780,10760,2910
20240905,111900,14309797060,10770,10770,10780,10770,1718
20240905,111800,14291291730,10770,10780,10780,10750,7021
20240905,111700,14215745750,10770,10780,10790,10770,1037
20240905,111600,14204570060,10780,10780,10790,10780,622
20240905,111500,14197859020,10790,10770,10790,10760,2342
20240905,111400,14172592500,10770,10810,10810,10760,8988
20240905,111300,14075762130,10810,10810,10820,10790,2502
20240905,111200,14048743360,10810,10810,10820,10810,1831
20240905,111100,14028944170,10810,10820,10820,10810,1203
20240905,111000,14015929990,10820,10820,10840,10790,12349
20240905,110900,13882365040,10820,10830,10840,10820,798
20240905,110800,13873721570,10830,10820,10850,10800,5847
20240905,110700,13810469680,10860,10850,10860,10820,5805
20240905,110600,13747559540,10860,10830,10860,10830,6945
20240905,110500,13672274270,10840,10850,10850,10830,940
20240905,110400,13662086540,10840,10850,10850,10840,2539
20240905,110300,13634556460,10840,10850,10850,10830,3998
20240905,110200,13591238860,10850,10860,10860,10850,1992
20240905,110100,13569620060,10850,10840,10860,10840,2031
20240905,110000,13547583530,10850,10850,10850,10840,2299
20240905,105900,13522650960,10840,10850,10850,10840,1378
20240905,105800,13507703510,10850,10860,10870,10850,1232
20240905,105700,13494323260,10860,10860,10870,10850,3077
20240905,105600,13460908310,10870,10860,10870,10850,2340
20240905,105500,13435493420,10870,10860,10870,10850,1486
20240905,105400,13419364040,10860,10870,10880,10860,1958
20240905,105300,13398091720,10850,10870,10880,10850,3625
20240905,105200,13358692230,10870,10880,10880,10870,1308
20240905,105100,13344466920,10870,10870,10880,10850,1807
20240905,105000,13324833910,10870,10870,10880,10860,2062
20240905,104900,13302418300,10870,10880,10880,10850,4916
20240905,104800,13249015050,10870,10880,10890,10870,4191
20240905,104700,13203420600,10880,10890,10890,10880,2670
20240905,104600,13174365090,10890,10900,10900,10880,2241
20240905,104500,13149946550,10900,10920,10920,10900,4231
20240905,104400,13103761000,10920,10920,10930,10900,3805
20240905,104300,13062229280,10930,10880,10930,10880,31833
20240905,104200,12714755170,10890,10880,10890,10880,1565
20240905,104100,12697714200,10890,10860,10890,10860,2604
20240905,104000,12669393940,10860,10860,10860,10850,978
20240905,103900,12658774280,10860,10860,10860,10850,2273
20240905,103800,12634096080,10860,10860,10870,10860,1206
20240905,103700,12620987670,10860,10850,10860,10850,1520
20240905,103600,12604483370,10850,10880,10880,10850,6801
20240905,103500,12530626660,10870,10880,10880,10870,912
20240905,103400,12520708350,10880,10880,10900,10870,4632
20240905,103300,12470268240,10890,10860,10900,10860,18821
20240905,103200,12265389890,10850,10870,10870,10850,3283
20240905,103100,12229741050,10850,10840,10870,10840,7969
20240905,103000,12143177490,10840,10850,10860,10840,2819
20240905,102900,12112600000,10850,10850,10850,10840,1593
20240905,102800,12095318890,10850,10840,10850,10820,2879
20240905,102700,12064106250,10820,10840,10850,10820,1870
20240905,102600,12043830530,10840,10820,10840,10820,904
20240905,102500,12034037760,10820,10830,10850,10820,2694
20240905,102400,12004847170,10830,10830,10830,10820,1089
20240905,102300,11993057950,10830,10830,10830,10820,442
20240905,102200,11988273510,10830,10820,10840,10810,3136
20240905,102100,11954331600,10820,10830,10830,10810,755
20240905,102000,11946164620,10810,10800,10830,10790,2265
20240905,101900,11921692340,10800,10800,10810,10790,5362
20240905,101800,11863793620,10790,10790,10810,10770,3632
20240905,101700,11824587340,10790,10800,10810,10790,1314
20240905,101600,11810395600,10790,10780,10790,10780,1144
20240905,101500,11798057660,10780,10780,10810,10770,9412
20240905,101400,11696420450,10780,10800,10810,10780,3988
20240905,101300,11653347060,10800,10790,10820,10790,3324
20240905,101200,11617412580,10810,10800,10810,10780,16933
20240905,101100,11434593140,10810,10830,10830,10800,3352
20240905,101000,11398339790,10830,10830,10850,10830,4337
20240905,100900,11351353590,10830,10830,10840,10830,1338
20240905,100800,11336856670,10840,10840,10850,10820,3091
20240905,100700,11303357970,10840,10870,10890,10840,5790
20240905,100600,11240445940,10870,10890,10900,10870,1583
20240905,100500,11223216230,10900,10890,10910,10890,2244
20240905,100400,11198757910,10890,10920,10930,10880,5434
20240905,100300,11139433070,10920,10870,10930,10870,34951
20240905,100200,10758513970,10870,10820,10880,10820,13123
20240905,100100,10616228910,10820,10870,10870,10820,11467
20240905,100000,10491852640,10870,10890,10890,10870,3963
20240905,095900,10448726310,10880,10850,10890,10850,24142
20240905,095800,10186100450,10840,10820,10860,10820,22539
20240905,095700,9941646600,10830,10820,10830,10810,3328
20240905,095600,9905629330,10820,10830,10830,10790,7496
20240905,095500,9824625980,10820,10830,10830,10820,3515
20240905,095400,9786574440,10830,10830,10840,10820,3049
20240905,095300,9753563120,10830,10820,10840,10810,8796
20240905,095200,9658315170,10820,10820,10820,10790,3558
20240905,095100,9619832640,10810,10810,10820,10790,4480
20240905,095000,9571412860,10810,10820,10830,10810,9657
20240905,094900,9466914580,10820,10820,10830,10810,3285
20240905,094800,9431373160,10810,10830,10830,10810,3666
20240905,094700,9391689490,10830,10800,10830,10790,9340
20240905,094600,9290760710,10790,10790,10800,10780,2293
20240905,094500,9266015290,10790,10830,10830,10790,7125
20240905,094400,9189009160,10820,10820,10830,10800,3771
20240905,094300,9148196980,10820,10810,10820,10810,6821
20240905,094200,9074414800,10810,10790,10830,10790,6683
20240905,094100,9002149660,10800,10790,10800,10780,11603
20240905,094000,8876905800,10800,10790,10800,10780,5065
20240905,093900,8822226020,10790,10780,10790,10780,3470
20240905,093800,8784797600,10780,10760,10790,10760,3124
20240905,093700,8751119820,10770,10760,10770,10750,11588
20240905,093600,8626406510,10760,10780,10780,10750,4737
20240905,093500,8575399860,10770,10800,10810,10770,9887
20240905,093400,8468636960,10800,10780,10810,10770,9104
20240905,093300,8370357570,10770,10760,10830,10750,26449
20240905,093200,8084958190,10760,10750,10770,10750,2999
20240905,093100,8052697030,10750,10760,10770,10740,4296
20240905,093000,8006458800,10770,10760,10770,10720,16822
20240905,092900,7825727980,10760,10800,10820,10750,14791
20240905,092800,7666294340,10810,10870,10870,10800,15010
20240905,092700,7503305440,10870,10890,10900,10870,11306
20240905,092600,7380217920,10900,10860,10900,10840,48067
20240905,092500,6857761990,10860,10850,10870,10850,11145
20240905,092400,6736724700,10850,10790,10860,10790,34563
20240905,092300,6362188630,10790,10810,10810,10780,9094
20240905,092200,6264041810,10800,10810,10820,10800,6428
20240905,092100,6194550590,10820,10790,10840,10790,27029
20240905,092000,5902340480,10790,10750,10850,10750,39939
20240905,091900,5470949310,10770,10810,10820,10760,10358
20240905,091800,5359186360,10810,10750,10820,10750,24165
20240905,091700,5098196930,10760,10780,10800,10750,30649
20240905,091600,4767613850,10780,10760,10790,10750,22101
20240905,091500,4529593420,10760,10730,10770,10730,21456
20240905,091400,4298949840,10730,10760,10770,10730,21762
20240905,091300,4065117250,10750,10760,10790,10750,25105
20240905,091200,3794693230,10760,10710,10770,10690,46207
20240905,091100,3298457490,10710,10690,10730,10670,35980
20240905,091000,2913180130,10690,10670,10700,10660,29458
20240905,090900,2598497300,10680,10620,10680,10620,40873
20240905,090800,2163375360,10630,10610,10630,10520,23076
20240905,090700,1918571490,10620,10540,10620,10520,42599
20240905,090600,1467731030,10540,10560,10560,10510,12810
20240905,090500,1332739190,10550,10550,10590,10540,16990
20240905,090400,1153320160,10560,10510,10560,10500,31581
20240905,090300,821128190,10520,10460,10540,10450,24083
20240905,090200,568253720,10450,10390,10490,10380,26713
20240905,090100,289185250,10380,10390,10390,10360,11061
20240905,090000,174511750,10390,10350,10390,10350,16845