KissMeData/034220/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191500,16208865540,10250,10250,10250,10250,76686
20240904,191400,16208865540,10250,10250,10250,10250,0
20240904,191300,16208865540,10250,10250,10250,10250,0
20240904,191200,16208865540,10250,10250,10250,10250,0
20240904,191100,16208865540,10250,10250,10250,10250,0
20240904,191000,16208865540,10250,10250,10250,10250,0
20240904,190900,16208865540,10250,10250,10250,10250,0
20240904,190800,16208865540,10250,10250,10250,10250,0
20240904,190700,16208865540,10250,10250,10250,10250,0
20240904,190600,16208865540,10250,10250,10250,10250,0
20240904,190500,16208865540,10250,10250,10250,10250,0
20240904,190400,16208865540,10250,10250,10250,10250,0
20240904,190300,16208865540,10250,10250,10250,10250,0
20240904,190200,16208865540,10250,10250,10250,10250,0
20240904,190100,16208865540,10250,10250,10250,10250,0
20240904,190000,16208865540,10250,10250,10250,10250,0
20240904,185900,16208865540,10250,10250,10250,10250,0
20240904,185800,16208865540,10250,10250,10250,10250,0
20240904,185700,16208865540,10250,10250,10250,10250,0
20240904,185600,16208865540,10250,10250,10250,10250,0
20240904,185500,16208865540,10250,10250,10250,10250,0
20240904,185400,16208865540,10250,10250,10250,10250,0
20240904,185300,16208865540,10250,10250,10250,10250,0
20240904,185200,16208865540,10250,10250,10250,10250,0
20240904,185100,16208865540,10250,10250,10250,10250,0
20240904,185000,16208865540,10250,10250,10250,10250,0
20240904,184900,16208865540,10250,10250,10250,10250,0
20240904,184800,16208865540,10250,10250,10250,10250,0
20240904,184700,16208865540,10250,10250,10250,10250,0
20240904,184600,16208865540,10250,10250,10250,10250,0
20240904,184500,16208865540,10250,10250,10250,10250,76686
20240904,184400,16208865540,10250,10250,10250,10250,0
20240904,184300,16208865540,10250,10250,10250,10250,0
20240904,184200,16208865540,10250,10250,10250,10250,0
20240904,184100,16208865540,10250,10250,10250,10250,0
20240904,184000,16208865540,10250,10250,10250,10250,0
20240904,183900,16208865540,10250,10250,10250,10250,0
20240904,183800,16208865540,10250,10250,10250,10250,0
20240904,183700,16208865540,10250,10250,10250,10250,0
20240904,183600,16208865540,10250,10250,10250,10250,0
20240904,183500,16208865540,10250,10250,10250,10250,0
20240904,183400,16208865540,10250,10250,10250,10250,0
20240904,183300,16208865540,10250,10250,10250,10250,0
20240904,183200,16208865540,10250,10250,10250,10250,0
20240904,183100,16208865540,10250,10250,10250,10250,0
20240904,183000,16208865540,10250,10250,10250,10250,0
20240904,182900,16208865540,10250,10250,10250,10250,0
20240904,182800,16208865540,10250,10250,10250,10250,0
20240904,182700,16208865540,10250,10250,10250,10250,0
20240904,182600,16208865540,10250,10250,10250,10250,0
20240904,182500,16208865540,10250,10250,10250,10250,0
20240904,182400,16208865540,10250,10250,10250,10250,0
20240904,182300,16208865540,10250,10250,10250,10250,0
20240904,182200,16208865540,10250,10250,10250,10250,0
20240904,182100,16208865540,10250,10250,10250,10250,0
20240904,182000,16208865540,10250,10250,10250,10250,0
20240904,181900,16208865540,10250,10250,10250,10250,0
20240904,181800,16208865540,10250,10250,10250,10250,0
20240904,181700,16208865540,10250,10250,10250,10250,0
20240904,181600,16208865540,10250,10250,10250,10250,0
20240904,181500,16208865540,10250,10250,10250,10250,76686
20240904,181400,16208865540,10250,10250,10250,10250,0
20240904,181300,16208865540,10250,10250,10250,10250,0
20240904,181200,16208865540,10250,10250,10250,10250,0
20240904,181100,16208865540,10250,10250,10250,10250,0
20240904,181000,16208865540,10250,10250,10250,10250,0
20240904,180900,16208865540,10250,10250,10250,10250,0
20240904,180800,16208865540,10250,10250,10250,10250,0
20240904,180700,16208865540,10250,10250,10250,10250,0
20240904,180600,16208865540,10250,10250,10250,10250,0
20240904,180500,16208865540,10250,10250,10250,10250,0
20240904,180400,16208865540,10250,10250,10250,10250,0
20240904,180300,16208865540,10250,10250,10250,10250,0
20240904,180200,16208865540,10250,10250,10250,10250,0
20240904,180100,16208865540,10250,10250,10250,10250,0
20240904,180000,16208865540,10250,10250,10250,10250,0
20240904,175900,16208865540,10250,10250,10250,10250,0
20240904,175800,16208865540,10250,10250,10250,10250,0
20240904,175700,16208865540,10250,10250,10250,10250,0
20240904,175600,16208865540,10250,10250,10250,10250,0
20240904,175500,16208865540,10250,10250,10250,10250,0
20240904,175400,16208865540,10250,10250,10250,10250,0
20240904,175300,16208865540,10250,10250,10250,10250,0
20240904,175200,16208865540,10250,10250,10250,10250,0
20240904,175100,16208865540,10250,10250,10250,10250,0
20240904,175000,16208865540,10250,10250,10250,10250,0
20240904,174900,16208865540,10250,10250,10250,10250,0
20240904,174800,16208865540,10250,10250,10250,10250,0
20240904,174700,16208865540,10250,10250,10250,10250,0
20240904,174600,16208865540,10250,10250,10250,10250,0
20240904,174500,16208865540,10250,10250,10250,10250,76686
20240904,174400,16208865540,10250,10250,10250,10250,0
20240904,174300,16208865540,10250,10250,10250,10250,0
20240904,174200,16208865540,10250,10250,10250,10250,0
20240904,174100,16208865540,10250,10250,10250,10250,0
20240904,174000,16208865540,10250,10250,10250,10250,0
20240904,173900,16208865540,10250,10250,10250,10250,0
20240904,173800,16208865540,10250,10250,10250,10250,0
20240904,173700,16208865540,10250,10250,10250,10250,0
20240904,173600,16208865540,10250,10250,10250,10250,0
20240904,173500,16208865540,10250,10250,10250,10250,0
20240904,173400,16208865540,10250,10250,10250,10250,0
20240904,173300,16208865540,10250,10250,10250,10250,0
20240904,173200,16208865540,10250,10250,10250,10250,0
20240904,173100,16208865540,10250,10250,10250,10250,0
20240904,173000,16208865540,10250,10250,10250,10250,0
20240904,172900,16208865540,10250,10250,10250,10250,0
20240904,172800,16208865540,10250,10250,10250,10250,0
20240904,172700,16208865540,10250,10250,10250,10250,0
20240904,172600,16208865540,10250,10250,10250,10250,0
20240904,172500,16208865540,10250,10250,10250,10250,0
20240904,172400,16208865540,10250,10250,10250,10250,0
20240904,172300,16208865540,10250,10250,10250,10250,0
20240904,172200,16208865540,10250,10250,10250,10250,0
20240904,172100,16208865540,10250,10250,10250,10250,0
20240904,172000,16208865540,10250,10250,10250,10250,0
20240904,171900,16208865540,10250,10250,10250,10250,0
20240904,171800,16208865540,10250,10250,10250,10250,0
20240904,171700,16208865540,10250,10250,10250,10250,0
20240904,171600,16208865540,10250,10250,10250,10250,0
20240904,171500,16208865540,10250,10250,10250,10250,76686
20240904,171400,16208865540,10250,10250,10250,10250,0
20240904,171300,16208865540,10250,10250,10250,10250,0
20240904,171200,16208865540,10250,10250,10250,10250,0
20240904,171100,16208865540,10250,10250,10250,10250,0
20240904,171000,16208865540,10250,10250,10250,10250,0
20240904,170900,16208865540,10250,10250,10250,10250,0
20240904,170800,16208865540,10250,10250,10250,10250,0
20240904,170700,16208865540,10250,10250,10250,10250,0
20240904,170600,16208865540,10250,10250,10250,10250,0
20240904,170500,16208865540,10250,10250,10250,10250,0
20240904,170400,16208865540,10250,10250,10250,10250,0
20240904,170300,16208865540,10250,10250,10250,10250,0
20240904,170200,16208865540,10250,10250,10250,10250,0
20240904,170100,16208865540,10250,10250,10250,10250,0
20240904,170000,16208865540,10250,10250,10250,10250,0
20240904,165900,16208865540,10250,10250,10250,10250,0
20240904,165800,16208865540,10250,10250,10250,10250,0
20240904,165700,16208865540,10250,10250,10250,10250,0
20240904,165600,16208865540,10250,10250,10250,10250,0
20240904,165500,16208865540,10250,10250,10250,10250,0
20240904,165400,16208865540,10250,10250,10250,10250,0
20240904,165300,16208865540,10250,10250,10250,10250,0
20240904,165200,16208865540,10250,10250,10250,10250,0
20240904,165100,16208865540,10250,10250,10250,10250,0
20240904,165000,16208865540,10250,10250,10250,10250,0
20240904,164900,16208865540,10250,10250,10250,10250,0
20240904,164800,16208865540,10250,10250,10250,10250,0
20240904,164700,16208865540,10250,10250,10250,10250,0
20240904,164600,16208865540,10250,10250,10250,10250,0
20240904,164500,16208865540,10250,10250,10250,10250,76686
20240904,164400,16208865540,10250,10250,10250,10250,0
20240904,164300,16208865540,10250,10250,10250,10250,0
20240904,164200,16208865540,10250,10250,10250,10250,0
20240904,164100,16208865540,10250,10250,10250,10250,0
20240904,164000,16208865540,10250,10250,10250,10250,0
20240904,163900,16208865540,10250,10250,10250,10250,0
20240904,163800,16208865540,10250,10250,10250,10250,0
20240904,163700,16208865540,10250,10250,10250,10250,0
20240904,163600,16208865540,10250,10250,10250,10250,0
20240904,163500,16208865540,10250,10250,10250,10250,0
20240904,163400,16208865540,10250,10250,10250,10250,0
20240904,163300,16208865540,10250,10250,10250,10250,0
20240904,163200,16208865540,10250,10250,10250,10250,0
20240904,163100,16208865540,10250,10250,10250,10250,0
20240904,163000,16208865540,10250,10250,10250,10250,0
20240904,162900,16208865540,10250,10250,10250,10250,0
20240904,162800,16208865540,10250,10250,10250,10250,0
20240904,162700,16208865540,10250,10250,10250,10250,0
20240904,162600,16208865540,10250,10250,10250,10250,0
20240904,162500,16208865540,10250,10250,10250,10250,0
20240904,162400,16208865540,10250,10250,10250,10250,0
20240904,162300,16208865540,10250,10250,10250,10250,0
20240904,162200,16208865540,10250,10250,10250,10250,0
20240904,162100,16208865540,10250,10250,10250,10250,0
20240904,162000,16208865540,10250,10250,10250,10250,0
20240904,161900,16208865540,10250,10250,10250,10250,0
20240904,161800,16208865540,10250,10250,10250,10250,0
20240904,161700,16208865540,10250,10250,10250,10250,0
20240904,161600,16208865540,10250,10250,10250,10250,0
20240904,161500,16208865540,10250,10250,10250,10250,76686
20240904,161400,16208865540,10250,10250,10250,10250,0
20240904,161300,16208865540,10250,10250,10250,10250,0
20240904,161200,16208865540,10250,10250,10250,10250,0
20240904,161100,16208865540,10250,10250,10250,10250,0
20240904,161000,16208865540,10250,10250,10250,10250,0
20240904,160900,16208865540,10250,10250,10250,10250,0
20240904,160800,16208865540,10250,10250,10250,10250,0
20240904,160700,16208865540,10250,10250,10250,10250,0
20240904,160600,16208865540,10250,10250,10250,10250,0
20240904,160500,16208865540,10250,10250,10250,10250,0
20240904,160400,16208865540,10250,10250,10250,10250,0
20240904,160300,16208865540,10250,10250,10250,10250,0
20240904,160200,16208865540,10250,10250,10250,10250,0
20240904,160100,16208865540,10250,10250,10250,10250,0
20240904,160000,16208865540,10250,10250,10250,10250,0
20240904,155900,16208865540,10250,10250,10250,10250,0
20240904,155800,16208865540,10250,10250,10250,10250,0
20240904,155700,16208865540,10250,10250,10250,10250,0
20240904,155600,16208865540,10250,10250,10250,10250,0
20240904,155500,16208865540,10250,10250,10250,10250,0
20240904,155400,16208865540,10250,10250,10250,10250,0
20240904,155300,16208865540,10250,10250,10250,10250,0
20240904,155200,16208865540,10250,10250,10250,10250,0
20240904,155100,16208865540,10250,10250,10250,10250,0
20240904,155000,16208865540,10250,10250,10250,10250,0
20240904,154900,16208865540,10250,10250,10250,10250,0
20240904,154800,16208865540,10250,10250,10250,10250,0
20240904,154700,16208865540,10250,10250,10250,10250,0
20240904,154600,16208865540,10250,10250,10250,10250,0
20240904,154500,16208865540,10250,10250,10250,10250,76686
20240904,154400,16208865540,10250,10250,10250,10250,0
20240904,154300,16208865540,10250,10250,10250,10250,0
20240904,154200,16208865540,10250,10250,10250,10250,0
20240904,154100,16208865540,10250,10250,10250,10250,0
20240904,154000,16208865540,10250,10250,10250,10250,0
20240904,153900,16208865540,10250,10250,10250,10250,0
20240904,153800,16208865540,10250,10250,10250,10250,0
20240904,153700,16208865540,10250,10250,10250,10250,0
20240904,153600,16208865540,10250,10250,10250,10250,0
20240904,153500,16208865540,10250,10250,10250,10250,0
20240904,153400,16208865540,10250,10250,10250,10250,0
20240904,153300,16208865540,10250,10250,10250,10250,0
20240904,153200,16208865540,10250,10250,10250,10250,0
20240904,153100,16208865540,10250,10250,10250,10250,0
20240904,153000,16208865540,10250,10250,10250,10250,76686
20240904,152900,15422834040,10290,10290,10290,10290,0
20240904,152800,15422834040,10290,10290,10290,10290,0
20240904,152700,15422834040,10290,10290,10290,10290,0
20240904,152600,15422834040,10290,10290,10290,10290,0
20240904,152500,15422834040,10290,10290,10290,10290,0
20240904,152400,15422834040,10290,10290,10290,10290,0
20240904,152300,15422834040,10290,10290,10290,10290,0
20240904,152200,15422834040,10290,10290,10290,10290,0
20240904,152100,15422834040,10290,10290,10290,10290,0
20240904,152000,15422834040,10290,10290,10290,10290,0
20240904,151900,15422834040,10290,10290,10290,10280,3876
20240904,151800,15382962650,10280,10290,10290,10280,1150
20240904,151700,15371134910,10280,10280,10290,10280,1032
20240904,151600,15360520830,10280,10280,10290,10280,1159
20240904,151500,15348601700,10280,10280,10290,10280,2098
20240904,151400,15327031900,10280,10280,10290,10280,2510
20240904,151300,15301216420,10280,10280,10290,10280,2252
20240904,151200,15278059220,10280,10270,10290,10270,8958
20240904,151100,15185962850,10280,10280,10280,10270,1615
20240904,151000,15169371160,10270,10270,10280,10270,2059
20240904,150900,15148219690,10280,10270,10280,10270,1185
20240904,150800,15136048800,10270,10270,10280,10270,2797
20240904,150700,15107317830,10270,10280,10280,10270,5171
20240904,150600,15054210310,10270,10270,10280,10270,1751
20240904,150500,15036226990,10270,10270,10280,10270,1912
20240904,150400,15016590630,10280,10260,10280,10260,5770
20240904,150300,14957356550,10270,10260,10270,10260,2446
20240904,150200,14932255130,10270,10260,10270,10260,4673
20240904,150100,14884309520,10260,10250,10260,10250,6826
20240904,150000,14814334420,10260,10250,10260,10250,4139
20240904,145900,14771897030,10250,10260,10260,10250,2215
20240904,145800,14749192380,10250,10260,10260,10250,2085
20240904,145700,14727811310,10260,10260,10260,10250,12245
20240904,145600,14602285760,10260,10250,10260,10250,7721
20240904,145500,14523092780,10260,10260,10270,10250,28489
20240904,145400,14230958270,10260,10260,10270,10260,4421
20240904,145300,14185578330,10270,10270,10270,10260,2799
20240904,145200,14156853520,10270,10270,10270,10260,3256
20240904,145100,14123437200,10270,10260,10270,10260,1667
20240904,145000,14106333470,10260,10260,10270,10260,675
20240904,144900,14099406700,10260,10260,10270,10260,2980
20240904,144800,14068830070,10260,10270,10270,10260,1712
20240904,144700,14051260730,10270,10270,10270,10260,6261
20240904,144600,13987008610,10260,10260,10270,10260,4492
20240904,144500,13940913470,10270,10260,10270,10260,1698
20240904,144400,13923489480,10260,10270,10280,10260,5031
20240904,144300,13871826200,10270,10270,10280,10270,3321
20240904,144200,13837718330,10280,10270,10280,10270,1486
20240904,144100,13822453890,10270,10270,10280,10270,3570
20240904,144000,13785788980,10280,10270,10280,10270,1039
20240904,143900,13775117840,10280,10270,10280,10270,1692
20240904,143800,13757740620,10270,10280,10280,10270,1474
20240904,143700,13742597410,10270,10280,10280,10270,1164
20240904,143600,13730640490,10280,10280,10280,10270,5826
20240904,143500,13670758200,10270,10280,10280,10270,925
20240904,143400,13661257790,10280,10280,10280,10270,1807
20240904,143300,13642693680,10280,10280,10280,10270,1690
20240904,143200,13625328310,10290,10270,10290,10270,1142
20240904,143100,13613592190,10290,10280,10290,10270,1781
20240904,143000,13595287250,10280,10280,10290,10280,1433
20240904,142900,13580551750,10280,10300,10300,10280,1229
20240904,142800,13567906290,10290,10300,10300,10290,1187
20240904,142700,13555692030,10300,10300,10300,10290,1798
20240904,142600,13537185070,10290,10270,10290,10270,9650
20240904,142500,13437955790,10270,10270,10280,10260,3773
20240904,142400,13399206980,10270,10270,10270,10260,2437
20240904,142300,13374193590,10270,10270,10270,10260,1381
20240904,142200,13360018760,10270,10280,10280,10260,7884
20240904,142100,13279047020,10280,10280,10280,10270,2090
20240904,142000,13257582310,10270,10270,10280,10270,7363
20240904,141900,13181941030,10280,10270,10280,10270,1810
20240904,141800,13163346340,10270,10270,10280,10270,2098
20240904,141700,13141788770,10270,10270,10280,10270,1372
20240904,141600,13127698280,10270,10270,10280,10270,2006
20240904,141500,13107096610,10270,10280,10280,10270,1214
20240904,141400,13094626820,10280,10270,10280,10270,1148
20240904,141300,13082836810,10270,10280,10280,10270,2579
20240904,141200,13056330310,10280,10280,10290,10280,1271
20240904,141100,13043264260,10280,10280,10290,10280,2486
20240904,141000,13017697960,10280,10270,10290,10270,8401
20240904,140900,12931344480,10280,10270,10280,10270,3326
20240904,140800,12897179550,10280,10270,10280,10270,2454
20240904,140700,12871973540,10270,10270,10280,10270,1341
20240904,140600,12858200820,10280,10280,10280,10270,17756
20240904,140500,12675693290,10280,10290,10290,10280,7753
20240904,140400,12595923000,10290,10290,10300,10290,2397
20240904,140300,12571257470,10290,10290,10300,10290,860
20240904,140200,12562407610,10300,10290,10300,10290,671
20240904,140100,12555501890,10290,10290,10290,10290,597
20240904,140000,12549358760,10290,10290,10300,10290,623
20240904,135900,12542946330,10300,10300,10320,10300,1436
20240904,135800,12528147050,10300,10300,10300,10290,1452
20240904,135700,12513196800,10290,10300,10310,10290,10575
20240904,135600,12404265920,10310,10300,10310,10300,1267
20240904,135500,12391214220,10300,10300,10310,10300,843
20240904,135400,12382529020,10310,10310,10310,10300,2545
20240904,135300,12356303600,10310,10310,10310,10300,1638
20240904,135200,12339431590,10300,10310,10320,10300,898
20240904,135100,12330176790,10320,10310,10320,10310,1294
20240904,135000,12316834910,10310,10310,10320,10310,1253
20240904,134900,12303914280,10310,10320,10320,10310,253
20240904,134800,12301305130,10320,10300,10330,10300,4082
20240904,134700,12259179690,10310,10310,10310,10300,4296
20240904,134600,12214895260,10310,10310,10320,10310,759
20240904,134500,12207069370,10310,10310,10310,10310,947
20240904,134400,12197305800,10310,10310,10310,10300,1035
20240904,134300,12186639060,10310,10300,10310,10300,1073
20240904,134200,12175576910,10300,10300,10310,10300,1355
20240904,134100,12161616380,10300,10290,10300,10290,1316
20240904,134000,12148065250,10300,10290,10300,10290,3245
20240904,133900,12114672420,10290,10300,10300,10290,523
20240904,133800,12109286530,10300,10310,10310,10300,838
20240904,133700,12100655120,10310,10300,10310,10300,507
20240904,133600,12095429810,10300,10310,10320,10300,2259
20240904,133500,12072137490,10310,10300,10310,10300,1689
20240904,133400,12054733190,10310,10300,10310,10300,530
20240904,133300,12049273330,10300,10300,10300,10300,328
20240904,133200,12045894930,10310,10310,10320,10310,2741
20240904,133100,12017635070,10300,10310,10310,10300,445
20240904,133000,12013051420,10300,10300,10310,10300,539
20240904,132900,12007499570,10310,10310,10310,10300,1459
20240904,132800,11992466680,10310,10310,10320,10300,1795
20240904,132700,11973962390,10310,10310,10310,10310,1316
20240904,132600,11960394430,10310,10310,10320,10300,2214
20240904,132500,11937571380,10300,10300,10310,10300,1685
20240904,132400,11920214870,10310,10300,10310,10300,498
20240904,132300,11915085050,10310,10310,10310,10300,657
20240904,132200,11908317560,10300,10310,10310,10300,1223
20240904,132100,11895716110,10310,10310,10310,10300,417
20240904,132000,11891420740,10300,10310,10310,10300,1106
20240904,131900,11880019820,10310,10300,10310,10300,2708
20240904,131800,11852106610,10300,10300,10310,10300,453
20240904,131700,11847438700,10300,10300,10310,10300,1082
20240904,131600,11836293990,10300,10300,10310,10300,1788
20240904,131500,11817877530,10310,10310,10310,10300,1316
20240904,131400,11804312970,10320,10310,10320,10310,677
20240904,131300,11797332440,10310,10320,10320,10310,594
20240904,131200,11791204520,10320,10330,10330,10320,1171
20240904,131100,11779116760,10320,10320,10340,10320,1660
20240904,131000,11761968830,10320,10320,10330,10320,1271
20240904,130900,11748850760,10330,10310,10330,10310,2723
20240904,130800,11720742850,10310,10310,10320,10310,480
20240904,130700,11715793050,10310,10320,10320,10310,748
20240904,130600,11708080770,10310,10300,10320,10300,1907
20240904,130500,11688423430,10310,10300,10310,10300,467
20240904,130400,11683612660,10300,10300,10310,10300,1136
20240904,130300,11671904300,10310,10310,10310,10300,1615
20240904,130200,11655265910,10310,10300,10310,10300,3214
20240904,130100,11622133970,10300,10300,10310,10300,385
20240904,130000,11618168450,10300,10290,10310,10280,3311
20240904,125900,11584071170,10280,10290,10290,10280,1247
20240904,125800,11571242020,10290,10290,10290,10290,875
20240904,125700,11562238270,10290,10290,10300,10280,5665
20240904,125600,11503946910,10290,10280,10290,10280,2541
20240904,125500,11477821820,10280,10280,10290,10280,591
20240904,125400,11471744300,10290,10280,10290,10280,862
20240904,125300,11462881210,10290,10290,10290,10280,2951
20240904,125200,11432539820,10290,10280,10290,10280,3241
20240904,125100,11399202250,10280,10280,10290,10280,1456
20240904,125000,11384232410,10280,10290,10290,10280,2077
20240904,124900,11362878710,10290,10280,10290,10270,1192
20240904,124800,11350625670,10280,10280,10280,10270,1754
20240904,124700,11332610800,10270,10280,10280,10270,1311
20240904,124600,11319143970,10280,10270,10280,10270,1460
20240904,124500,11304137570,10270,10270,10280,10270,1380
20240904,124400,11289964400,10270,10270,10280,10270,908
20240904,124300,11280637460,10270,10280,10280,10270,1915
20240904,124200,11260954680,10290,10280,10290,10280,916
20240904,124100,11251535500,10290,10280,10290,10280,1254
20240904,124000,11238644150,10280,10270,10290,10270,1892
20240904,123900,11219201150,10270,10270,10280,10270,828
20240904,123800,11210697520,10270,10280,10290,10270,1079
20240904,123700,11199608090,10280,10280,10290,10280,4026
20240904,123600,11158192770,10280,10290,10290,10280,369
20240904,123500,11154399420,10280,10280,10280,10270,1349
20240904,123400,11140533250,10280,10280,10280,10270,2989
20240904,123300,11109815740,10280,10280,10290,10280,479
20240904,123200,11104891520,10280,10290,10290,10280,1517
20240904,123100,11089296750,10280,10280,10290,10280,1190
20240904,123000,11077063500,10290,10280,10290,10270,3496
20240904,122900,11041121580,10270,10280,10280,10270,1691
20240904,122800,11023744440,10280,10280,10280,10280,5352
20240904,122700,10968725880,10280,10290,10290,10280,427
20240904,122600,10964335370,10290,10290,10290,10280,1881
20240904,122500,10944997300,10290,10290,10290,10280,1439
20240904,122400,10930197160,10280,10280,10290,10280,2053
20240904,122300,10909090280,10290,10280,10290,10280,2297
20240904,122200,10885462080,10280,10290,10290,10280,2365
20240904,122100,10861134740,10290,10280,10290,10280,3545
20240904,122000,10824671550,10280,10290,10290,10280,3465
20240904,121900,10789032750,10280,10290,10290,10280,2103
20240904,121800,10767411600,10290,10290,10300,10290,3682
20240904,121700,10729523790,10290,10290,10300,10290,3481
20240904,121600,10693703380,10290,10290,10300,10280,906
20240904,121500,10684385290,10280,10290,10300,10280,2790
20240904,121400,10655679490,10290,10290,10290,10280,14460
20240904,121300,10506895560,10290,10300,10300,10290,2115
20240904,121200,10485132010,10290,10290,10300,10290,2654
20240904,121100,10457821250,10300,10300,10310,10290,21479
20240904,121000,10236592780,10300,10310,10310,10300,492
20240904,120900,10231523190,10300,10300,10310,10300,4774
20240904,120800,10182327980,10300,10310,10310,10300,1129
20240904,120700,10170696170,10310,10310,10310,10300,2465
20240904,120600,10145284110,10310,10300,10310,10300,5738
20240904,120500,10086135990,10300,10300,10310,10300,4659
20240904,120400,10038108260,10310,10310,10310,10300,232
20240904,120300,10035717990,10300,10310,10310,10300,1666
20240904,120200,10018555230,10310,10310,10320,10300,3506
20240904,120100,9982408460,10310,10310,10320,10300,1485
20240904,120000,9967100700,10310,10300,10320,10300,1208
20240904,115900,9954651810,10300,10300,10310,10300,2122
20240904,115800,9932788600,10310,10310,10310,10300,3899
20240904,115700,9892600130,10300,10300,10310,10300,1140
20240904,115600,9880856010,10300,10300,10310,10300,4719
20240904,115500,9832245540,10300,10310,10320,10300,4116
20240904,115400,9789807080,10310,10310,10320,10310,624
20240904,115300,9783372160,10320,10310,10320,10310,2346
20240904,115200,9759182830,10310,10310,10320,10310,989
20240904,115100,9748984190,10300,10300,10320,10300,1756
20240904,115000,9730881670,10310,10310,10320,10310,1486
20240904,114900,9715560900,10310,10310,10320,10310,1978
20240904,114800,9695167150,10310,10310,10320,10310,4899
20240904,114700,9644658210,10310,10310,10320,10310,1237
20240904,114600,9631904140,10320,10310,10320,10310,1534
20240904,114500,9616088370,10320,10330,10330,10310,13181
20240904,114400,9480163860,10320,10330,10330,10320,595
20240904,114300,9474022240,10330,10330,10330,10320,1685
20240904,114200,9456630080,10320,10320,10330,10320,3930
20240904,114100,9416046960,10330,10320,10330,10320,769
20240904,114000,9408109470,10320,10330,10330,10320,1388
20240904,113900,9393783150,10330,10320,10340,10320,1335
20240904,113800,9379992760,10330,10320,10330,10320,816
20240904,113700,9371563740,10340,10330,10340,10320,2104
20240904,113600,9349837140,10340,10330,10340,10330,2536
20240904,113500,9323627260,10330,10340,10340,10330,1111
20240904,113400,9312146510,10330,10330,10330,10320,2499
20240904,113300,9286344400,10320,10320,10330,10320,2302
20240904,113200,9262574580,10320,10320,10330,10320,534
20240904,113100,9257061680,10320,10320,10330,10320,2349
20240904,113000,9232819790,10330,10320,10330,10320,1668
20240904,112900,9215596130,10320,10320,10330,10320,1123
20240904,112800,9204001570,10320,10340,10340,10320,2545
20240904,112700,9177730460,10330,10340,10350,10330,1018
20240904,112600,9167205210,10350,10330,10370,10320,2300
20240904,112500,9143406990,10320,10320,10360,10320,5388
20240904,112400,9087665740,10320,10320,10350,10320,1818
20240904,112300,9068880300,10340,10320,10340,10320,2367
20240904,112200,9044433310,10320,10320,10330,10320,1106
20240904,112100,9033017380,10330,10320,10330,10310,1173
20240904,112000,9020915850,10320,10320,10330,10310,6803
20240904,111900,8950732920,10310,10310,10320,10310,178
20240904,111800,8948897580,10320,10320,10330,10320,2801
20240904,111700,8919990240,10320,10310,10320,10310,2558
20240904,111600,8893591700,10320,10320,10320,10310,1836
20240904,111500,8874650300,10320,10320,10320,10310,1047
20240904,111400,8863854370,10310,10320,10320,10310,1939
20240904,111300,8843848430,10320,10310,10320,10310,1496
20240904,111200,8828420630,10310,10320,10320,10310,2572
20240904,111100,8801880180,10320,10320,10320,10310,2426
20240904,111000,8776852740,10310,10320,10330,10310,2960
20240904,110900,8746301410,10320,10310,10320,10310,2903
20240904,110800,8716345870,10310,10310,10320,10310,2169
20240904,110700,8693973190,10310,10320,10320,10310,4755
20240904,110600,8644937230,10320,10320,10330,10310,15052
20240904,110500,8489611920,10320,10330,10330,10320,2342
20240904,110400,8465442270,10320,10330,10330,10320,533
20240904,110300,8459939050,10330,10320,10330,10320,742
20240904,110200,8452278930,10320,10320,10330,10320,1112
20240904,110100,8440802950,10330,10330,10330,10320,1163
20240904,110000,8428795250,10330,10320,10330,10320,537
20240904,105900,8423252330,10330,10330,10340,10320,11647
20240904,105800,8302972090,10340,10340,10340,10330,1438
20240904,105700,8288113460,10340,10340,10340,10330,607
20240904,105600,8281843050,10330,10340,10340,10330,868
20240904,105500,8272871110,10340,10330,10340,10330,1593
20240904,105400,8256415400,10340,10350,10360,10340,5843
20240904,105300,8195977990,10350,10340,10350,10340,1652
20240904,105200,8178884320,10350,10350,10350,10340,1862
20240904,105100,8159627630,10350,10350,10360,10350,3859
20240904,105000,8119685750,10360,10350,10360,10350,1246
20240904,104900,8106788100,10350,10370,10370,10350,4977
20240904,104800,8055198790,10370,10370,10370,10370,857
20240904,104700,8046311700,10370,10380,10380,10370,880
20240904,104600,8037184610,10380,10370,10380,10370,1249
20240904,104500,8024230920,10380,10360,10380,10360,882
20240904,104400,8015085370,10360,10360,10370,10360,563
20240904,104300,8009252680,10360,10350,10380,10350,1532
20240904,104200,7993379350,10360,10350,10380,10350,1127
20240904,104100,7981692940,10350,10350,10380,10340,3871
20240904,104000,7941583850,10350,10350,10360,10350,539
20240904,103900,7936002280,10350,10370,10370,10350,1802
20240904,103800,7917339900,10360,10370,10380,10360,2084
20240904,103700,7895735870,10370,10370,10370,10360,974
20240904,103600,7885636250,10360,10360,10370,10360,3433
20240904,103500,7850045950,10360,10360,10370,10360,919
20240904,103400,7840522660,10360,10330,10370,10330,9776
20240904,103300,7739343400,10330,10320,10340,10320,7187
20240904,103200,7665106860,10320,10310,10320,10310,2871
20240904,103100,7635479800,10310,10310,10320,10310,403
20240904,103000,7631324810,10310,10310,10320,10300,3364
20240904,102900,7596647900,10310,10310,10310,10300,8459
20240904,102800,7509468870,10310,10310,10310,10300,2993
20240904,102700,7478634910,10300,10300,10310,10300,2813
20240904,102600,7449653290,10300,10300,10310,10300,6076
20240904,102500,7387050670,10310,10300,10310,10300,3700
20240904,102400,7348924910,10300,10310,10310,10300,3319
20240904,102300,7314735130,10310,10310,10310,10300,4486
20240904,102200,7268519640,10310,10300,10310,10300,13073
20240904,102100,7133773060,10310,10310,10310,10300,5994
20240904,102000,7072034100,10300,10300,10310,10300,9032
20240904,101900,6978986150,10310,10310,10320,10300,3670
20240904,101800,6941161550,10310,10310,10320,10300,4879
20240904,101700,6890864570,10300,10310,10310,10300,4317
20240904,101600,6846356380,10300,10310,10310,10300,5130
20240904,101500,6793501650,10310,10320,10320,10300,25026
20240904,101400,6535478710,10310,10310,10320,10310,3537
20240904,101300,6499010370,10330,10330,10330,10310,5377
20240904,101200,6443521820,10320,10330,10330,10320,3594
20240904,101100,6406420110,10330,10320,10330,10320,3008
20240904,101000,6375373280,10330,10330,10330,10320,3994
20240904,100900,6334145940,10330,10330,10330,10320,3324
20240904,100800,6299824760,10330,10330,10330,10320,4634
20240904,100700,6251976100,10330,10330,10340,10330,3253
20240904,100600,6218367500,10330,10330,10340,10330,3638
20240904,100500,6180782950,10330,10340,10350,10330,3100
20240904,100400,6148736530,10340,10330,10340,10330,6632
20240904,100300,6080184340,10340,10330,10350,10330,5025
20240904,100200,6028245040,10330,10330,10340,10330,3089
20240904,100100,5996335650,10320,10340,10340,10320,9115
20240904,100000,5902208320,10340,10350,10350,10330,3103
20240904,095900,5870150540,10350,10340,10350,10340,2014
20240904,095800,5849325630,10340,10340,10350,10330,3207
20240904,095700,5816165260,10340,10340,10350,10330,4491
20240904,095600,5769738120,10340,10330,10340,10320,10279
20240904,095500,5663537330,10330,10320,10330,10320,4875
20240904,095400,5613211630,10320,10320,10320,10310,5361
20240904,095300,5557893730,10320,10320,10320,10310,4818
20240904,095200,5508191620,10320,10310,10320,10310,7344
20240904,095100,5432409080,10320,10320,10320,10310,3103
20240904,095000,5400414560,10320,10320,10320,10310,4533
20240904,094900,5353666330,10320,10320,10320,10310,8255
20240904,094800,5268498260,10320,10320,10320,10310,4606
20240904,094700,5220991370,10320,10310,10320,10310,6653
20240904,094600,5152348990,10320,10310,10320,10310,6572
20240904,094500,5084561750,10320,10320,10320,10310,5096
20240904,094400,5032009790,10320,10320,10320,10310,2584
20240904,094300,5005355050,10320,10310,10320,10300,7646
20240904,094200,4926510660,10310,10310,10320,10300,13142
20240904,094100,4791030220,10320,10310,10320,10310,6867
20240904,094000,4720226740,10310,10320,10320,10310,10926
20240904,093900,4607576380,10320,10320,10320,10310,3045
20240904,093800,4576162280,10320,10330,10330,10310,19816
20240904,093700,4371689640,10330,10320,10330,10320,3065
20240904,093600,4340042500,10330,10330,10340,10320,6152
20240904,093500,4276498050,10330,10330,10340,10320,6561
20240904,093400,4208723980,10330,10330,10330,10320,1461
20240904,093300,4193640350,10330,10330,10330,10320,3720
20240904,093200,4155240050,10330,10330,10330,10320,2642
20240904,093100,4127957760,10320,10320,10330,10310,8441
20240904,093000,4040832240,10320,10320,10320,10310,4596
20240904,092900,3993428220,10310,10340,10340,10310,9426
20240904,092800,3896144240,10340,10340,10340,10330,7172
20240904,092700,3822051140,10340,10330,10350,10330,4432
20240904,092600,3776245270,10330,10330,10340,10320,3766
20240904,092500,3737336790,10330,10320,10330,10320,4845
20240904,092400,3687324250,10320,10320,10330,10310,8734
20240904,092300,3597208800,10320,10310,10320,10300,5786
20240904,092200,3537548260,10310,10320,10320,10310,15592
20240904,092100,3376785450,10320,10320,10330,10310,9047
20240904,092000,3283429220,10320,10320,10330,10310,7995
20240904,091900,3200921980,10310,10350,10350,10310,47070
20240904,091800,2714464430,10360,10360,10370,10360,4200
20240904,091700,2670949680,10360,10370,10380,10350,24430
20240904,091600,2417780130,10370,10370,10380,10370,2608
20240904,091500,2390731510,10380,10370,10380,10360,3659
20240904,091400,2352782060,10370,10360,10380,10360,4560
20240904,091300,2305507590,10370,10390,10400,10370,11262
20240904,091200,2188637420,10390,10420,10420,10380,12363
20240904,091100,2060043240,10420,10440,10450,10420,12924
20240904,091000,1925251740,10440,10440,10450,10430,11550
20240904,090900,1804751770,10450,10440,10450,10430,7220
20240904,090800,1729420040,10440,10430,10450,10420,4816
20240904,090700,1679172660,10450,10470,10470,10420,9949
20240904,090600,1575276150,10470,10490,10510,10450,13665
20240904,090500,1432095300,10500,10480,10500,10480,5262
20240904,090400,1376901510,10490,10470,10490,10460,7483
20240904,090300,1298541090,10470,10460,10480,10450,6901
20240904,090200,1226313570,10450,10500,10510,10440,8905
20240904,090100,1133149650,10510,10430,10510,10360,31902
20240904,090000,800039360,10410,10340,10480,10340,75356