KissMeData/034230/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191500,13583405080,11650,11650,11650,11650,13267
20240905,191400,13583405080,11650,11650,11650,11650,0
20240905,191300,13583405080,11650,11650,11650,11650,0
20240905,191200,13583405080,11650,11650,11650,11650,0
20240905,191100,13583405080,11650,11650,11650,11650,0
20240905,191000,13583405080,11650,11650,11650,11650,0
20240905,190900,13583405080,11650,11650,11650,11650,0
20240905,190800,13583405080,11650,11650,11650,11650,0
20240905,190700,13583405080,11650,11650,11650,11650,0
20240905,190600,13583405080,11650,11650,11650,11650,0
20240905,190500,13583405080,11650,11650,11650,11650,0
20240905,190400,13583405080,11650,11650,11650,11650,0
20240905,190300,13583405080,11650,11650,11650,11650,0
20240905,190200,13583405080,11650,11650,11650,11650,0
20240905,190100,13583405080,11650,11650,11650,11650,0
20240905,190000,13583405080,11650,11650,11650,11650,0
20240905,185900,13583405080,11650,11650,11650,11650,0
20240905,185800,13583405080,11650,11650,11650,11650,0
20240905,185700,13583405080,11650,11650,11650,11650,0
20240905,185600,13583405080,11650,11650,11650,11650,0
20240905,185500,13583405080,11650,11650,11650,11650,0
20240905,185400,13583405080,11650,11650,11650,11650,0
20240905,185300,13583405080,11650,11650,11650,11650,0
20240905,185200,13583405080,11650,11650,11650,11650,0
20240905,185100,13583405080,11650,11650,11650,11650,0
20240905,185000,13583405080,11650,11650,11650,11650,0
20240905,184900,13583405080,11650,11650,11650,11650,0
20240905,184800,13583405080,11650,11650,11650,11650,0
20240905,184700,13583405080,11650,11650,11650,11650,0
20240905,184600,13583405080,11650,11650,11650,11650,0
20240905,184500,13583405080,11650,11650,11650,11650,13267
20240905,184400,13583405080,11650,11650,11650,11650,0
20240905,184300,13583405080,11650,11650,11650,11650,0
20240905,184200,13583405080,11650,11650,11650,11650,0
20240905,184100,13583405080,11650,11650,11650,11650,0
20240905,184000,13583405080,11650,11650,11650,11650,0
20240905,183900,13583405080,11650,11650,11650,11650,0
20240905,183800,13583405080,11650,11650,11650,11650,0
20240905,183700,13583405080,11650,11650,11650,11650,0
20240905,183600,13583405080,11650,11650,11650,11650,0
20240905,183500,13583405080,11650,11650,11650,11650,0
20240905,183400,13583405080,11650,11650,11650,11650,0
20240905,183300,13583405080,11650,11650,11650,11650,0
20240905,183200,13583405080,11650,11650,11650,11650,0
20240905,183100,13583405080,11650,11650,11650,11650,0
20240905,183000,13583405080,11650,11650,11650,11650,0
20240905,182900,13583405080,11650,11650,11650,11650,0
20240905,182800,13583405080,11650,11650,11650,11650,0
20240905,182700,13583405080,11650,11650,11650,11650,0
20240905,182600,13583405080,11650,11650,11650,11650,0
20240905,182500,13583405080,11650,11650,11650,11650,0
20240905,182400,13583405080,11650,11650,11650,11650,0
20240905,182300,13583405080,11650,11650,11650,11650,0
20240905,182200,13583405080,11650,11650,11650,11650,0
20240905,182100,13583405080,11650,11650,11650,11650,0
20240905,182000,13583405080,11650,11650,11650,11650,0
20240905,181900,13583405080,11650,11650,11650,11650,0
20240905,181800,13583405080,11650,11650,11650,11650,0
20240905,181700,13583405080,11650,11650,11650,11650,0
20240905,181600,13583405080,11650,11650,11650,11650,0
20240905,181500,13583405080,11650,11650,11650,11650,13267
20240905,181400,13583405080,11650,11650,11650,11650,0
20240905,181300,13583405080,11650,11650,11650,11650,0
20240905,181200,13583405080,11650,11650,11650,11650,0
20240905,181100,13583405080,11650,11650,11650,11650,0
20240905,181000,13583405080,11650,11650,11650,11650,0
20240905,180900,13583405080,11650,11650,11650,11650,0
20240905,180800,13583405080,11650,11650,11650,11650,0
20240905,180700,13583405080,11650,11650,11650,11650,0
20240905,180600,13583405080,11650,11650,11650,11650,0
20240905,180500,13583405080,11650,11650,11650,11650,0
20240905,180400,13583405080,11650,11650,11650,11650,0
20240905,180300,13583405080,11650,11650,11650,11650,0
20240905,180200,13583405080,11650,11650,11650,11650,0
20240905,180100,13583405080,11650,11650,11650,11650,0
20240905,180000,13583405080,11650,11650,11650,11650,0
20240905,175900,13583405080,11650,11650,11650,11650,0
20240905,175800,13583405080,11650,11650,11650,11650,0
20240905,175700,13583405080,11650,11650,11650,11650,0
20240905,175600,13583405080,11650,11650,11650,11650,0
20240905,175500,13583405080,11650,11650,11650,11650,0
20240905,175400,13583405080,11650,11650,11650,11650,0
20240905,175300,13583405080,11650,11650,11650,11650,0
20240905,175200,13583405080,11650,11650,11650,11650,0
20240905,175100,13583405080,11650,11650,11650,11650,0
20240905,175000,13583405080,11650,11650,11650,11650,0
20240905,174900,13583405080,11650,11650,11650,11650,0
20240905,174800,13583405080,11650,11650,11650,11650,0
20240905,174700,13583405080,11650,11650,11650,11650,0
20240905,174600,13583405080,11650,11650,11650,11650,0
20240905,174500,13583405080,11650,11650,11650,11650,13267
20240905,174400,13583405080,11650,11650,11650,11650,0
20240905,174300,13583405080,11650,11650,11650,11650,0
20240905,174200,13583405080,11650,11650,11650,11650,0
20240905,174100,13583405080,11650,11650,11650,11650,0
20240905,174000,13583405080,11650,11650,11650,11650,0
20240905,173900,13583405080,11650,11650,11650,11650,0
20240905,173800,13583405080,11650,11650,11650,11650,0
20240905,173700,13583405080,11650,11650,11650,11650,0
20240905,173600,13583405080,11650,11650,11650,11650,0
20240905,173500,13583405080,11650,11650,11650,11650,0
20240905,173400,13583405080,11650,11650,11650,11650,0
20240905,173300,13583405080,11650,11650,11650,11650,0
20240905,173200,13583405080,11650,11650,11650,11650,0
20240905,173100,13583405080,11650,11650,11650,11650,0
20240905,173000,13583405080,11650,11650,11650,11650,0
20240905,172900,13583405080,11650,11650,11650,11650,0
20240905,172800,13583405080,11650,11650,11650,11650,0
20240905,172700,13583405080,11650,11650,11650,11650,0
20240905,172600,13583405080,11650,11650,11650,11650,0
20240905,172500,13583405080,11650,11650,11650,11650,0
20240905,172400,13583405080,11650,11650,11650,11650,0
20240905,172300,13583405080,11650,11650,11650,11650,0
20240905,172200,13583405080,11650,11650,11650,11650,0
20240905,172100,13583405080,11650,11650,11650,11650,0
20240905,172000,13583405080,11650,11650,11650,11650,0
20240905,171900,13583405080,11650,11650,11650,11650,0
20240905,171800,13583405080,11650,11650,11650,11650,0
20240905,171700,13583405080,11650,11650,11650,11650,0
20240905,171600,13583405080,11650,11650,11650,11650,0
20240905,171500,13583405080,11650,11650,11650,11650,13267
20240905,171400,13583405080,11650,11650,11650,11650,0
20240905,171300,13583405080,11650,11650,11650,11650,0
20240905,171200,13583405080,11650,11650,11650,11650,0
20240905,171100,13583405080,11650,11650,11650,11650,0
20240905,171000,13583405080,11650,11650,11650,11650,0
20240905,170900,13583405080,11650,11650,11650,11650,0
20240905,170800,13583405080,11650,11650,11650,11650,0
20240905,170700,13583405080,11650,11650,11650,11650,0
20240905,170600,13583405080,11650,11650,11650,11650,0
20240905,170500,13583405080,11650,11650,11650,11650,0
20240905,170400,13583405080,11650,11650,11650,11650,0
20240905,170300,13583405080,11650,11650,11650,11650,0
20240905,170200,13583405080,11650,11650,11650,11650,0
20240905,170100,13583405080,11650,11650,11650,11650,0
20240905,170000,13583405080,11650,11650,11650,11650,0
20240905,165900,13583405080,11650,11650,11650,11650,0
20240905,165800,13583405080,11650,11650,11650,11650,0
20240905,165700,13583405080,11650,11650,11650,11650,0
20240905,165600,13583405080,11650,11650,11650,11650,0
20240905,165500,13583405080,11650,11650,11650,11650,0
20240905,165400,13583405080,11650,11650,11650,11650,0
20240905,165300,13583405080,11650,11650,11650,11650,0
20240905,165200,13583405080,11650,11650,11650,11650,0
20240905,165100,13583405080,11650,11650,11650,11650,0
20240905,165000,13583405080,11650,11650,11650,11650,0
20240905,164900,13583405080,11650,11650,11650,11650,0
20240905,164800,13583405080,11650,11650,11650,11650,0
20240905,164700,13583405080,11650,11650,11650,11650,0
20240905,164600,13583405080,11650,11650,11650,11650,0
20240905,164500,13583405080,11650,11650,11650,11650,13267
20240905,164400,13583405080,11650,11650,11650,11650,0
20240905,164300,13583405080,11650,11650,11650,11650,0
20240905,164200,13583405080,11650,11650,11650,11650,0
20240905,164100,13583405080,11650,11650,11650,11650,0
20240905,164000,13583405080,11650,11650,11650,11650,0
20240905,163900,13583405080,11650,11650,11650,11650,0
20240905,163800,13583405080,11650,11650,11650,11650,0
20240905,163700,13583405080,11650,11650,11650,11650,0
20240905,163600,13583405080,11650,11650,11650,11650,0
20240905,163500,13583405080,11650,11650,11650,11650,0
20240905,163400,13583405080,11650,11650,11650,11650,0
20240905,163300,13583405080,11650,11650,11650,11650,0
20240905,163200,13583405080,11650,11650,11650,11650,0
20240905,163100,13583405080,11650,11650,11650,11650,0
20240905,163000,13583405080,11650,11650,11650,11650,0
20240905,162900,13583405080,11650,11650,11650,11650,0
20240905,162800,13583405080,11650,11650,11650,11650,0
20240905,162700,13583405080,11650,11650,11650,11650,0
20240905,162600,13583405080,11650,11650,11650,11650,0
20240905,162500,13583405080,11650,11650,11650,11650,0
20240905,162400,13583405080,11650,11650,11650,11650,0
20240905,162300,13583405080,11650,11650,11650,11650,0
20240905,162200,13583405080,11650,11650,11650,11650,0
20240905,162100,13583405080,11650,11650,11650,11650,0
20240905,162000,13583405080,11650,11650,11650,11650,0
20240905,161900,13583405080,11650,11650,11650,11650,0
20240905,161800,13583405080,11650,11650,11650,11650,0
20240905,161700,13583405080,11650,11650,11650,11650,0
20240905,161600,13583405080,11650,11650,11650,11650,0
20240905,161500,13583405080,11650,11650,11650,11650,13267
20240905,161400,13583405080,11650,11650,11650,11650,0
20240905,161300,13583405080,11650,11650,11650,11650,0
20240905,161200,13583405080,11650,11650,11650,11650,0
20240905,161100,13583405080,11650,11650,11650,11650,0
20240905,161000,13583405080,11650,11650,11650,11650,0
20240905,160900,13583405080,11650,11650,11650,11650,0
20240905,160800,13583405080,11650,11650,11650,11650,0
20240905,160700,13583405080,11650,11650,11650,11650,0
20240905,160600,13583405080,11650,11650,11650,11650,0
20240905,160500,13583405080,11650,11650,11650,11650,0
20240905,160400,13583405080,11650,11650,11650,11650,0
20240905,160300,13583405080,11650,11650,11650,11650,0
20240905,160200,13583405080,11650,11650,11650,11650,0
20240905,160100,13583405080,11650,11650,11650,11650,0
20240905,160000,13583405080,11650,11650,11650,11650,0
20240905,155900,13583405080,11650,11650,11650,11650,0
20240905,155800,13583405080,11650,11650,11650,11650,0
20240905,155700,13583405080,11650,11650,11650,11650,0
20240905,155600,13583405080,11650,11650,11650,11650,0
20240905,155500,13583405080,11650,11650,11650,11650,0
20240905,155400,13583405080,11650,11650,11650,11650,0
20240905,155300,13583405080,11650,11650,11650,11650,0
20240905,155200,13583405080,11650,11650,11650,11650,0
20240905,155100,13583405080,11650,11650,11650,11650,0
20240905,155000,13583405080,11650,11650,11650,11650,0
20240905,154900,13583405080,11650,11650,11650,11650,0
20240905,154800,13583405080,11650,11650,11650,11650,0
20240905,154700,13583405080,11650,11650,11650,11650,0
20240905,154600,13583405080,11650,11650,11650,11650,0
20240905,154500,13583405080,11650,11650,11650,11650,13267
20240905,154400,13583405080,11650,11650,11650,11650,0
20240905,154300,13583405080,11650,11650,11650,11650,0
20240905,154200,13583405080,11650,11650,11650,11650,0
20240905,154100,13583405080,11650,11650,11650,11650,0
20240905,154000,13583405080,11650,11650,11650,11650,0
20240905,153900,13583405080,11650,11650,11650,11650,0
20240905,153800,13583405080,11650,11650,11650,11650,0
20240905,153700,13583405080,11650,11650,11650,11650,0
20240905,153600,13583405080,11650,11650,11650,11650,0
20240905,153500,13583405080,11650,11650,11650,11650,0
20240905,153400,13583405080,11650,11650,11650,11650,0
20240905,153300,13583405080,11650,11650,11650,11650,0
20240905,153200,13583405080,11650,11650,11650,11650,0
20240905,153100,13583405080,11650,11650,11650,11650,0
20240905,153000,13583405080,11650,11650,11650,11650,13267
20240905,152900,13428844530,11650,11650,11650,11650,0
20240905,152800,13428844530,11650,11650,11650,11650,0
20240905,152700,13428844530,11650,11650,11650,11650,0
20240905,152600,13428844530,11650,11650,11650,11650,0
20240905,152500,13428844530,11650,11650,11650,11650,0
20240905,152400,13428844530,11650,11650,11650,11650,0
20240905,152300,13428844530,11650,11650,11650,11650,0
20240905,152200,13428844530,11650,11650,11650,11650,0
20240905,152100,13428844530,11650,11650,11650,11650,0
20240905,152000,13428844530,11650,11650,11650,11650,0
20240905,151900,13428844530,11650,11640,11650,11640,3428
20240905,151800,13388914610,11640,11630,11640,11630,1757
20240905,151700,13368463280,11630,11630,11640,11630,724
20240905,151600,13360041160,11640,11630,11640,11630,260
20240905,151500,13357016890,11630,11650,11650,11630,4391
20240905,151400,13305917280,11650,11640,11650,11640,376
20240905,151300,13301537190,11650,11650,11650,11640,129
20240905,151200,13300034660,11640,11650,11650,11640,1016
20240905,151100,13288206750,11640,11650,11650,11640,1560
20240905,151000,13270033050,11650,11650,11650,11640,584
20240905,150900,13263233090,11650,11640,11650,11640,695
20240905,150800,13255140790,11640,11640,11640,11640,80
20240905,150700,13254209590,11650,11660,11660,11640,1918
20240905,150600,13231863830,11650,11650,11660,11650,75
20240905,150500,13230989640,11650,11670,11670,11650,1312
20240905,150400,13215691720,11660,11660,11670,11660,337
20240905,150300,13211761850,11670,11660,11670,11660,614
20240905,150200,13204597770,11660,11650,11660,11650,9
20240905,150100,13204492870,11660,11660,11660,11650,690
20240905,150000,13196448990,11660,11660,11670,11650,1430
20240905,145900,13179772420,11660,11660,11660,11650,670
20240905,145800,13171960680,11660,11660,11660,11650,1031
20240905,145700,13159941230,11650,11660,11660,11650,457
20240905,145600,13154612870,11660,11670,11670,11660,1179
20240905,145500,13140857990,11670,11660,11670,11660,485
20240905,145400,13135200650,11670,11660,11670,11660,1025
20240905,145300,13123240730,11660,11680,11680,11660,1059
20240905,145200,13110881060,11680,11670,11680,11660,2449
20240905,145100,13082308370,11680,11670,11680,11670,771
20240905,145000,13073305700,11670,11670,11680,11670,1877
20240905,144900,13051399990,11670,11660,11670,11660,1309
20240905,144800,13036128210,11660,11660,11670,11660,1171
20240905,144700,13022468900,11660,11670,11670,11660,1164
20240905,144600,13008889460,11670,11670,11670,11660,645
20240905,144500,13001365100,11670,11660,11670,11650,425
20240905,144400,12996408840,11650,11660,11660,11650,1656
20240905,144300,12977104650,11660,11650,11660,11650,979
20240905,144200,12965692140,11650,11660,11670,11650,1549
20240905,144100,12947627890,11660,11660,11670,11660,1069
20240905,144000,12935161900,11670,11660,11670,11660,2012
20240905,143900,12911690210,11670,11660,11670,11650,3691
20240905,143800,12868631350,11660,11660,11660,11650,1728
20240905,143700,12848487390,11660,11650,11660,11640,811
20240905,143600,12839039370,11640,11650,11650,11640,445
20240905,143500,12833855180,11650,11650,11650,11630,3380
20240905,143400,12794484590,11640,11630,11650,11620,2791
20240905,143300,12761979560,11630,11630,11640,11630,1085
20240905,143200,12749354190,11640,11640,11640,11630,832
20240905,143100,12739671760,11630,11640,11650,11630,742
20240905,143000,12731030250,11640,11650,11650,11620,2359
20240905,142900,12703569960,11650,11640,11650,11640,1672
20240905,142800,12684095890,11650,11650,11660,11640,496
20240905,142700,12678314590,11640,11650,11650,11640,1019
20240905,142600,12666445100,11650,11650,11660,11640,1393
20240905,142500,12650221170,11660,11650,11660,11650,405
20240905,142400,12645499190,11650,11640,11660,11630,1008
20240905,142300,12633752490,11640,11640,11650,11620,1315
20240905,142200,12618449500,11630,11650,11660,11630,1220
20240905,142100,12604233300,11660,11650,11660,11630,1392
20240905,142000,12588023910,11660,11640,11660,11640,3582
20240905,141900,12546294180,11640,11630,11650,11630,2077
20240905,141800,12522105580,11640,11630,11640,11630,915
20240905,141700,12511460970,11630,11620,11640,11610,529
20240905,141600,12505311590,11630,11630,11630,11620,885
20240905,141500,12495022250,11640,11630,11640,11620,918
20240905,141400,12484342090,11640,11630,11640,11620,1103
20240905,141300,12471521190,11630,11610,11630,11600,2194
20240905,141200,12446055590,11600,11600,11610,11600,392
20240905,141100,12441506880,11610,11590,11610,11590,921
20240905,141000,12430824870,11600,11570,11600,11570,2137
20240905,140900,12406074070,11570,11570,11580,11570,697
20240905,140800,12398003360,11580,11590,11590,11570,705
20240905,140700,12389840760,11580,11590,11600,11580,811
20240905,140600,12380444100,11580,11580,11590,11560,2027
20240905,140500,12356988350,11570,11600,11600,11570,3432
20240905,140400,12317245020,11600,11620,11630,11600,3899
20240905,140300,12271969920,11630,11650,11660,11630,1468
20240905,140200,12254886500,11650,11640,11660,11640,1345
20240905,140100,12239219600,11640,11650,11650,11640,895
20240905,140000,12228798520,11650,11650,11650,11640,895
20240905,135900,12218375950,11650,11640,11650,11640,2777
20240905,135800,12186030970,11640,11640,11640,11630,679
20240905,135700,12178132190,11640,11640,11640,11630,1122
20240905,135600,12165077320,11650,11630,11650,11620,1498
20240905,135500,12147649870,11630,11610,11630,11610,844
20240905,135400,12137845220,11610,11640,11640,11610,1423
20240905,135300,12121299960,11640,11640,11640,11620,294
20240905,135200,12117879530,11630,11640,11650,11630,1096
20240905,135100,12105125640,11640,11630,11640,11620,705
20240905,135000,12096926310,11630,11610,11630,11610,489
20240905,134900,12091244660,11600,11620,11630,11600,507
20240905,134800,12085360340,11620,11610,11630,11600,2564
20240905,134700,12055586560,11610,11640,11640,11600,620
20240905,134600,12048381910,11600,11610,11640,11600,934
20240905,134500,12037535830,11630,11640,11640,11610,6287
20240905,134400,11964470590,11650,11650,11660,11640,1651
20240905,134300,11945237560,11640,11640,11650,11630,950
20240905,134200,11934176330,11640,11650,11660,11640,1368
20240905,134100,11918238940,11650,11640,11660,11630,713
20240905,134000,11909933850,11640,11620,11640,11620,951
20240905,133900,11898873700,11640,11640,11640,11620,1479
20240905,133800,11881670070,11640,11650,11670,11630,1094
20240905,133700,11868925700,11640,11630,11650,11630,666
20240905,133600,11861174160,11630,11640,11650,11630,1765
20240905,133500,11840628150,11650,11640,11650,11630,1763
20240905,133400,11820117220,11640,11620,11640,11620,1105
20240905,133300,11807265560,11620,11630,11630,11620,994
20240905,133200,11795708320,11620,11640,11650,11620,1660
20240905,133100,11776389760,11640,11650,11660,11630,1634
20240905,133000,11757366040,11650,11650,11660,11650,1239
20240905,132900,11742923410,11660,11660,11660,11640,802
20240905,132800,11733576870,11660,11650,11660,11650,779
20240905,132700,11724500450,11660,11640,11660,11640,926
20240905,132600,11713708670,11640,11650,11670,11640,708
20240905,132500,11705453890,11670,11660,11670,11650,591
20240905,132400,11698564100,11640,11660,11670,11640,1063
20240905,132300,11686180340,11660,11670,11670,11650,1340
20240905,132200,11670556380,11670,11670,11680,11660,512
20240905,132100,11664581690,11670,11650,11670,11650,923
20240905,132000,11653820210,11640,11650,11660,11640,839
20240905,131900,11644040260,11660,11660,11670,11630,1705
20240905,131800,11624186400,11660,11660,11680,11660,1305
20240905,131700,11608958190,11670,11670,11680,11650,1612
20240905,131600,11590150060,11660,11640,11660,11630,480
20240905,131500,11584558020,11640,11630,11640,11620,745
20240905,131400,11575895810,11630,11630,11640,11620,553
20240905,131300,11569464330,11630,11610,11630,11610,402
20240905,131200,11564789640,11600,11590,11610,11580,4284
20240905,131100,11515167460,11590,11620,11620,11570,4155
20240905,131000,11466956070,11620,11630,11630,11620,726
20240905,130900,11458515090,11620,11650,11650,11620,1329
20240905,130800,11443042430,11640,11630,11650,11630,1208
20240905,130700,11428985430,11640,11630,11640,11630,800
20240905,130600,11419678890,11630,11620,11640,11610,2637
20240905,130500,11389033680,11620,11600,11620,11590,1299
20240905,130400,11373970080,11600,11580,11610,11580,5189
20240905,130300,11313826270,11580,11560,11590,11560,1170
20240905,130200,11300289760,11560,11590,11590,11540,3875
20240905,130100,11255504790,11580,11590,11590,11560,9208
20240905,130000,11149008270,11590,11600,11610,11580,4794
20240905,125900,11093458940,11600,11600,11610,11600,655
20240905,125800,11085857260,11600,11590,11620,11590,2201
20240905,125700,11060310570,11590,11620,11630,11590,12446
20240905,125600,10915808010,11620,11640,11640,11620,5832
20240905,125500,10847986600,11640,11650,11650,11630,1350
20240905,125400,10832269180,11640,11640,11660,11640,769
20240905,125300,10823313420,11650,11650,11670,11640,4157
20240905,125200,10774920650,11680,11660,11680,11640,531
20240905,125100,10768733800,11660,11640,11680,11640,1761
20240905,125000,10748214240,11640,11670,11680,11640,2489
20240905,124900,10719206910,11660,11670,11680,11650,1871
20240905,124800,10697387690,11660,11670,11670,11660,1915
20240905,124700,10675048960,11670,11690,11710,11670,2197
20240905,124600,10649395680,11700,11710,11720,11700,1662
20240905,124500,10629932540,11700,11710,11710,11690,438
20240905,124400,10624806710,11710,11680,11740,11680,3012
20240905,124300,10589501570,11690,11690,11700,11680,453
20240905,124200,10584206870,11690,11700,11700,11690,1204
20240905,124100,10570124280,11690,11690,11700,11680,1137
20240905,124000,10556833250,11690,11690,11700,11680,948
20240905,123900,10545753380,11690,11690,11700,11680,809
20240905,123800,10536293050,11690,11700,11710,11690,816
20240905,123700,10526750060,11700,11700,11710,11690,1607
20240905,123600,10507943290,11690,11700,11710,11680,323
20240905,123500,10504166440,11700,11680,11700,11670,1461
20240905,123400,10487094440,11680,11700,11700,11670,1954
20240905,123300,10464260890,11690,11710,11710,11690,1309
20240905,123200,10448956830,11720,11720,11730,11710,1161
20240905,123100,10435348290,11710,11710,11720,11710,434
20240905,123000,10430261920,11720,11710,11730,11700,1117
20240905,122900,10417173330,11720,11710,11720,11700,423
20240905,122800,10412220170,11710,11720,11720,11700,757
20240905,122700,10403353010,11720,11710,11720,11710,701
20240905,122600,10395140300,11710,11690,11720,11690,1168
20240905,122500,10381468680,11690,11700,11710,11690,651
20240905,122400,10373849180,11700,11700,11710,11690,733
20240905,122300,10365269390,11700,11690,11720,11690,1401
20240905,122200,10348877210,11700,11700,11700,11690,656
20240905,122100,10341203170,11710,11690,11710,11690,1119
20240905,122000,10328114040,11700,11700,11710,11690,1114
20240905,121900,10315081960,11700,11700,11720,11690,1034
20240905,121800,10302976430,11700,11710,11710,11690,793
20240905,121700,10293698370,11710,11710,11710,11700,935
20240905,121600,10282750080,11700,11700,11720,11700,1425
20240905,121500,10266064790,11700,11710,11720,11700,433
20240905,121400,10260994210,11710,11700,11720,11700,454
20240905,121300,10255677190,11700,11720,11730,11700,686
20240905,121200,10247639160,11710,11700,11720,11700,1588
20240905,121100,10229045180,11700,11710,11720,11700,1034
20240905,121000,10216939990,11720,11720,11730,11700,1679
20240905,120900,10197284480,11720,11720,11730,11700,372
20240905,120800,10192926010,11720,11720,11730,11710,1420
20240905,120700,10176282620,11720,11720,11730,11710,747
20240905,120600,10167526210,11720,11720,11730,11720,485
20240905,120500,10161839040,11730,11730,11750,11730,1503
20240905,120400,10144201500,11730,11730,11740,11720,798
20240905,120300,10134839260,11740,11750,11750,11730,991
20240905,120200,10123204220,11750,11740,11750,11740,1056
20240905,120100,10110800790,11730,11720,11740,11720,303
20240905,120000,10107248930,11710,11730,11740,11710,1113
20240905,115900,10094199190,11720,11710,11720,11710,966
20240905,115800,10082881740,11730,11730,11730,11720,1428
20240905,115700,10066134870,11730,11720,11750,11720,504
20240905,115600,10060222510,11720,11720,11750,11720,637
20240905,115500,10052750720,11720,11710,11720,11710,471
20240905,115400,10047230730,11720,11710,11730,11700,1992
20240905,115300,10023913960,11710,11720,11720,11710,2132
20240905,115200,9998942570,11720,11760,11770,11710,4759
20240905,115100,9943094210,11760,11750,11770,11750,741
20240905,115000,9934375380,11750,11760,11770,11740,3414
20240905,114900,9894257860,11770,11770,11770,11760,1087
20240905,114800,9881466600,11760,11770,11780,11750,2514
20240905,114700,9851885680,11770,11770,11780,11770,1272
20240905,114600,9836911170,11770,11770,11780,11760,830
20240905,114500,9827143480,11780,11760,11780,11760,1021
20240905,114400,9815124130,11770,11760,11780,11760,1054
20240905,114300,9802719940,11770,11770,11780,11760,2717
20240905,114200,9770746430,11770,11760,11770,11740,1368
20240905,114100,9754659200,11750,11740,11760,11740,1422
20240905,114000,9737952260,11750,11730,11750,11730,1704
20240905,113900,9717937220,11730,11730,11740,11730,1344
20240905,113800,9702161310,11730,11710,11730,11710,2954
20240905,113700,9667521470,11720,11730,11730,11710,346
20240905,113600,9663465270,11720,11710,11730,11710,1509
20240905,113500,9645780200,11710,11720,11730,11710,917
20240905,113400,9635032680,11720,11710,11730,11710,577
20240905,113300,9628271130,11720,11700,11720,11700,2677
20240905,113200,9596914240,11710,11710,11720,11700,152
20240905,113100,9595134500,11700,11710,11720,11700,893
20240905,113000,9584672900,11720,11710,11730,11710,927
20240905,112900,9573808810,11710,11710,11720,11700,1413
20240905,112800,9557271080,11710,11720,11730,11710,2026
20240905,112700,9533526670,11720,11700,11720,11690,1374
20240905,112600,9517444730,11710,11700,11710,11680,1623
20240905,112500,9498460230,11700,11710,11720,11690,1107
20240905,112400,9485503800,11700,11700,11710,11690,1191
20240905,112300,9471567640,11690,11700,11710,11690,344
20240905,112200,9467541180,11700,11680,11710,11680,1122
20240905,112100,9454417850,11680,11670,11680,11660,2251
20240905,112000,9428146620,11670,11680,11690,11670,920
20240905,111900,9417399540,11680,11660,11680,11660,973
20240905,111800,9406038440,11670,11710,11710,11660,2753
20240905,111700,9373885260,11700,11690,11710,11690,967
20240905,111600,9362569850,11710,11730,11730,11710,1307
20240905,111500,9347253730,11730,11690,11730,11690,2240
20240905,111400,9321021150,11690,11700,11710,11680,2606
20240905,111300,9290531580,11710,11720,11740,11670,6134
20240905,111200,9218687580,11720,11700,11730,11700,3246
20240905,111100,9180660400,11700,11670,11700,11660,4651
20240905,111000,9126380270,11660,11680,11700,11660,2191
20240905,110900,9100806360,11680,11660,11680,11650,2948
20240905,110800,9066429210,11650,11660,11680,11650,1580
20240905,110700,9048005400,11660,11690,11690,11660,2612
20240905,110600,9017538480,11650,11660,11690,11650,6073
20240905,110500,8946736800,11670,11690,11700,11670,1966
20240905,110400,8923773800,11690,11690,11700,11680,1522
20240905,110300,8905979340,11700,11720,11720,11680,1789
20240905,110200,8885058520,11720,11690,11730,11680,4180
20240905,110100,8836179030,11700,11690,11720,11680,1726
20240905,110000,8815986250,11690,11700,11720,11690,3486
20240905,105900,8775205900,11720,11710,11730,11700,1911
20240905,105800,8752814090,11710,11720,11730,11700,1730
20240905,105700,8732542970,11720,11710,11720,11700,1460
20240905,105600,8715438640,11710,11740,11740,11710,1809
20240905,105500,8694226210,11740,11740,11740,11730,1488
20240905,105400,8676765870,11730,11720,11740,11720,667
20240905,105300,8668942940,11730,11730,11730,11710,2180
20240905,105200,8643389590,11740,11740,11760,11720,7839
20240905,105100,8551343840,11750,11750,11760,11730,1836
20240905,105000,8529784630,11750,11730,11760,11730,1542
20240905,104900,8511667370,11740,11760,11770,11730,4182
20240905,104800,8462558070,11750,11740,11760,11740,1259
20240905,104700,8447757090,11740,11720,11740,11720,1242
20240905,104600,8433188760,11730,11750,11760,11720,860
20240905,104500,8423102020,11760,11730,11830,11720,15126
20240905,104400,8244731040,11730,11740,11740,11720,407
20240905,104300,8239956900,11730,11730,11740,11730,1733
20240905,104200,8219618230,11720,11720,11730,11720,1851
20240905,104100,8197908000,11730,11730,11730,11720,2357
20240905,104000,8170274590,11730,11730,11730,11720,1237
20240905,103900,8155771340,11720,11700,11730,11700,512
20240905,103800,8149770480,11700,11730,11740,11700,2231
20240905,103700,8123607340,11730,11710,11730,11710,702
20240905,103600,8115376600,11710,11700,11720,11700,995
20240905,103500,8103727570,11700,11710,11710,11680,770
20240905,103400,8094719630,11710,11700,11770,11690,6014
20240905,103300,8024337160,11700,11700,11780,11700,2206
20240905,103200,7998480260,11700,11680,11710,11680,1056
20240905,103100,7986121820,11680,11670,11710,11650,8348
20240905,103000,7888763700,11670,11700,11720,11670,3184
20240905,102900,7851567560,11700,11730,11730,11700,1471
20240905,102800,7834331790,11730,11720,11740,11720,1091
20240905,102700,7821534660,11720,11700,11720,11690,1980
20240905,102600,7798361210,11690,11680,11690,11670,2454
20240905,102500,7769701070,11680,11680,11700,11680,861
20240905,102400,7759639780,11670,11690,11690,11670,867
20240905,102300,7749516080,11690,11700,11700,11670,947
20240905,102200,7738442920,11700,11680,11720,11680,1779
20240905,102100,7717628210,11680,11680,11680,11670,689
20240905,102000,7709587080,11680,11690,11690,11670,7305
20240905,101900,7624285940,11690,11690,11700,11680,903
20240905,101800,7613730210,11690,11680,11700,11670,2572
20240905,101700,7583683320,11680,11690,11700,11670,3085
20240905,101600,7547644920,11690,11710,11770,11690,6195
20240905,101500,7475139900,11700,11710,11720,11700,5473
20240905,101400,7411063950,11710,11730,11730,11710,4214
20240905,101300,7361672360,11730,11770,11780,11720,11033
20240905,101200,7232093440,11780,11790,11790,11770,855
20240905,101100,7222028110,11790,11790,11790,11760,1711
20240905,101000,7201879630,11780,11770,11790,11770,1412
20240905,100900,7185252780,11770,11790,11790,11760,1831
20240905,100800,7163695780,11800,11800,11810,11780,1639
20240905,100700,7144359010,11790,11780,11800,11770,3695
20240905,100600,7100822860,11780,11770,11790,11760,1303
20240905,100500,7085481590,11760,11800,11800,11760,9973
20240905,100400,6968019370,11790,11800,11810,11790,1571
20240905,100300,6949487110,11800,11810,11810,11790,844
20240905,100200,6939527530,11800,11800,11810,11800,695
20240905,100100,6931323180,11810,11810,11820,11790,2244
20240905,100000,6904831550,11820,11830,11840,11810,980
20240905,095900,6893239340,11830,11840,11840,11830,830
20240905,095800,6883417140,11840,11830,11840,11830,2576
20240905,095700,6852928380,11840,11820,11840,11800,1725
20240905,095600,6832537160,11810,11800,11820,11790,1331
20240905,095500,6816820590,11800,11790,11830,11780,3303
20240905,095400,6777846310,11780,11790,11790,11780,2291
20240905,095300,6750857850,11790,11800,11810,11790,6108
20240905,095200,6678820980,11790,11800,11830,11790,5888
20240905,095100,6609311740,11800,11790,11830,11790,4342
20240905,095000,6558063960,11800,11830,11860,11800,6232
20240905,094900,6484392470,11830,11820,11830,11790,6835
20240905,094800,6403694160,11810,11830,11840,11790,7133
20240905,094700,6319422110,11830,11910,11920,11830,7389
20240905,094600,6231645820,11920,11940,11940,11910,2911
20240905,094500,6196945200,11940,11950,11970,11910,2460
20240905,094400,6167565890,11940,11940,11970,11930,2753
20240905,094300,6134669570,11940,11890,11940,11870,5933
20240905,094200,6064013590,11880,11940,11950,11870,10692
20240905,094100,5936724540,11950,11950,11960,11920,14414
20240905,094000,5764628580,11960,12010,12020,11960,12296
20240905,093900,5617143990,12010,11980,12010,11980,7729
20240905,093800,5524458470,11990,11980,12020,11980,14600
20240905,093700,5349338540,11990,11960,12010,11930,14514
20240905,093600,5175542200,11960,11970,12020,11950,29626
20240905,093500,4820304990,11980,11990,11990,11950,14509
20240905,093400,4646606370,11990,11950,12000,11940,30239
20240905,093300,4284502620,11950,11890,11950,11890,28327
20240905,093200,3946618900,11890,11900,11900,11870,4054
20240905,093100,3898415610,11900,11860,11920,11850,19849
20240905,093000,3662209390,11860,11860,11860,11840,3897
20240905,092900,3616009030,11860,11880,11890,11830,3683
20240905,092800,3572333570,11890,11870,11900,11870,4262
20240905,092700,3521675090,11890,11910,11910,11880,8263
20240905,092600,3423392070,11910,11890,11910,11860,6100
20240905,092500,3350842680,11890,11890,11900,11860,4589
20240905,092400,3296277170,11900,11900,11900,11860,3982
20240905,092300,3248944720,11900,11890,11900,11850,11717
20240905,092200,3109719850,11890,11870,11900,11870,18335
20240905,092100,2891716520,11870,11810,11880,11800,24290
20240905,092000,2604033450,11810,11830,11840,11810,7628
20240905,091900,2513799060,11840,11810,11840,11800,7874
20240905,091800,2420708150,11810,11800,11820,11790,7488
20240905,091700,2332297150,11800,11770,11820,11770,20595
20240905,091600,2089373990,11770,11730,11770,11720,8670
20240905,091500,1987495180,11720,11750,11760,11710,6309
20240905,091400,1913491190,11750,11790,11790,11720,2908
20240905,091300,1879321670,11790,11780,11800,11750,15749
20240905,091200,1693740310,11790,11740,11790,11730,16698
20240905,091100,1497165920,11730,11700,11750,11700,17196
20240905,091000,1295546390,11710,11700,11720,11670,8303
20240905,090900,1198394970,11680,11700,11710,11670,8465
20240905,090800,1099394310,11700,11670,11730,11660,17678
20240905,090700,892637490,11670,11620,11690,11600,21301
20240905,090600,644516280,11610,11640,11660,11610,2388
20240905,090500,616748700,11620,11660,11670,11620,6500
20240905,090400,541018240,11650,11630,11660,11600,16593
20240905,090300,347780840,11620,11530,11630,11520,12287
20240905,090200,205556620,11490,11490,11570,11490,10210
20240905,090100,87873260,11490,11410,11490,11410,4928
20240905,090000,31420170,11400,11380,11400,11310,2760