KissMeData/034230/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191700,1878650700,11100,11100,11100,11100,8706
20240924,191600,1878650700,11100,11100,11100,11100,0
20240924,191500,1878650700,11100,11100,11100,11100,0
20240924,191400,1878650700,11100,11100,11100,11100,0
20240924,191300,1878650700,11100,11100,11100,11100,0
20240924,191200,1878650700,11100,11100,11100,11100,0
20240924,191100,1878650700,11100,11100,11100,11100,0
20240924,191000,1878650700,11100,11100,11100,11100,0
20240924,190900,1878650700,11100,11100,11100,11100,0
20240924,190800,1878650700,11100,11100,11100,11100,0
20240924,190700,1878650700,11100,11100,11100,11100,0
20240924,190600,1878650700,11100,11100,11100,11100,0
20240924,190500,1878650700,11100,11100,11100,11100,0
20240924,190400,1878650700,11100,11100,11100,11100,0
20240924,190300,1878650700,11100,11100,11100,11100,0
20240924,190200,1878650700,11100,11100,11100,11100,0
20240924,190100,1878650700,11100,11100,11100,11100,0
20240924,190000,1878650700,11100,11100,11100,11100,0
20240924,185900,1878650700,11100,11100,11100,11100,0
20240924,185800,1878650700,11100,11100,11100,11100,0
20240924,185700,1878650700,11100,11100,11100,11100,0
20240924,185600,1878650700,11100,11100,11100,11100,0
20240924,185500,1878650700,11100,11100,11100,11100,0
20240924,185400,1878650700,11100,11100,11100,11100,0
20240924,185300,1878650700,11100,11100,11100,11100,0
20240924,185200,1878650700,11100,11100,11100,11100,0
20240924,185100,1878650700,11100,11100,11100,11100,0
20240924,185000,1878650700,11100,11100,11100,11100,0
20240924,184900,1878650700,11100,11100,11100,11100,0
20240924,184800,1878650700,11100,11100,11100,11100,0
20240924,184700,1878650700,11100,11100,11100,11100,8706
20240924,184600,1878650700,11100,11100,11100,11100,0
20240924,184500,1878650700,11100,11100,11100,11100,0
20240924,184400,1878650700,11100,11100,11100,11100,0
20240924,184300,1878650700,11100,11100,11100,11100,0
20240924,184200,1878650700,11100,11100,11100,11100,0
20240924,184100,1878650700,11100,11100,11100,11100,0
20240924,184000,1878650700,11100,11100,11100,11100,0
20240924,183900,1878650700,11100,11100,11100,11100,0
20240924,183800,1878650700,11100,11100,11100,11100,0
20240924,183700,1878650700,11100,11100,11100,11100,0
20240924,183600,1878650700,11100,11100,11100,11100,0
20240924,183500,1878650700,11100,11100,11100,11100,0
20240924,183400,1878650700,11100,11100,11100,11100,0
20240924,183300,1878650700,11100,11100,11100,11100,0
20240924,183200,1878650700,11100,11100,11100,11100,0
20240924,183100,1878650700,11100,11100,11100,11100,0
20240924,183000,1878650700,11100,11100,11100,11100,0
20240924,182900,1878650700,11100,11100,11100,11100,0
20240924,182800,1878650700,11100,11100,11100,11100,0
20240924,182700,1878650700,11100,11100,11100,11100,0
20240924,182600,1878650700,11100,11100,11100,11100,0
20240924,182500,1878650700,11100,11100,11100,11100,0
20240924,182400,1878650700,11100,11100,11100,11100,0
20240924,182300,1878650700,11100,11100,11100,11100,0
20240924,182200,1878650700,11100,11100,11100,11100,0
20240924,182100,1878650700,11100,11100,11100,11100,0
20240924,182000,1878650700,11100,11100,11100,11100,0
20240924,181900,1878650700,11100,11100,11100,11100,0
20240924,181800,1878650700,11100,11100,11100,11100,0
20240924,181700,1878650700,11100,11100,11100,11100,8706
20240924,181600,1878650700,11100,11100,11100,11100,0
20240924,181500,1878650700,11100,11100,11100,11100,0
20240924,181400,1878650700,11100,11100,11100,11100,0
20240924,181300,1878650700,11100,11100,11100,11100,0
20240924,181200,1878650700,11100,11100,11100,11100,0
20240924,181100,1878650700,11100,11100,11100,11100,0
20240924,181000,1878650700,11100,11100,11100,11100,0
20240924,180900,1878650700,11100,11100,11100,11100,0
20240924,180800,1878650700,11100,11100,11100,11100,0
20240924,180700,1878650700,11100,11100,11100,11100,0
20240924,180600,1878650700,11100,11100,11100,11100,0
20240924,180500,1878650700,11100,11100,11100,11100,0
20240924,180400,1878650700,11100,11100,11100,11100,0
20240924,180300,1878650700,11100,11100,11100,11100,0
20240924,180200,1878650700,11100,11100,11100,11100,0
20240924,180100,1878650700,11100,11100,11100,11100,0
20240924,180000,1878650700,11100,11100,11100,11100,0
20240924,175900,1878650700,11100,11100,11100,11100,0
20240924,175800,1878650700,11100,11100,11100,11100,0
20240924,175700,1878650700,11100,11100,11100,11100,0
20240924,175600,1878650700,11100,11100,11100,11100,0
20240924,175500,1878650700,11100,11100,11100,11100,0
20240924,175400,1878650700,11100,11100,11100,11100,0
20240924,175300,1878650700,11100,11100,11100,11100,0
20240924,175200,1878650700,11100,11100,11100,11100,0
20240924,175100,1878650700,11100,11100,11100,11100,0
20240924,175000,1878650700,11100,11100,11100,11100,0
20240924,174900,1878650700,11100,11100,11100,11100,0
20240924,174800,1878650700,11100,11100,11100,11100,0
20240924,174700,1878650700,11100,11100,11100,11100,8706
20240924,174600,1878650700,11100,11100,11100,11100,0
20240924,174500,1878650700,11100,11100,11100,11100,0
20240924,174400,1878650700,11100,11100,11100,11100,0
20240924,174300,1878650700,11100,11100,11100,11100,0
20240924,174200,1878650700,11100,11100,11100,11100,0
20240924,174100,1878650700,11100,11100,11100,11100,0
20240924,174000,1878650700,11100,11100,11100,11100,0
20240924,173900,1878650700,11100,11100,11100,11100,0
20240924,173800,1878650700,11100,11100,11100,11100,0
20240924,173700,1878650700,11100,11100,11100,11100,0
20240924,173600,1878650700,11100,11100,11100,11100,0
20240924,173500,1878650700,11100,11100,11100,11100,0
20240924,173400,1878650700,11100,11100,11100,11100,0
20240924,173300,1878650700,11100,11100,11100,11100,0
20240924,173200,1878650700,11100,11100,11100,11100,0
20240924,173100,1878650700,11100,11100,11100,11100,0
20240924,173000,1878650700,11100,11100,11100,11100,0
20240924,172900,1878650700,11100,11100,11100,11100,0
20240924,172800,1878650700,11100,11100,11100,11100,0
20240924,172700,1878650700,11100,11100,11100,11100,0
20240924,172600,1878650700,11100,11100,11100,11100,0
20240924,172500,1878650700,11100,11100,11100,11100,0
20240924,172400,1878650700,11100,11100,11100,11100,0
20240924,172300,1878650700,11100,11100,11100,11100,0
20240924,172200,1878650700,11100,11100,11100,11100,0
20240924,172100,1878650700,11100,11100,11100,11100,0
20240924,172000,1878650700,11100,11100,11100,11100,0
20240924,171900,1878650700,11100,11100,11100,11100,0
20240924,171800,1878650700,11100,11100,11100,11100,0
20240924,171700,1878650700,11100,11100,11100,11100,8706
20240924,171600,1878650700,11100,11100,11100,11100,0
20240924,171500,1878650700,11100,11100,11100,11100,0
20240924,171400,1878650700,11100,11100,11100,11100,0
20240924,171300,1878650700,11100,11100,11100,11100,0
20240924,171200,1878650700,11100,11100,11100,11100,0
20240924,171100,1878650700,11100,11100,11100,11100,0
20240924,171000,1878650700,11100,11100,11100,11100,0
20240924,170900,1878650700,11100,11100,11100,11100,0
20240924,170800,1878650700,11100,11100,11100,11100,0
20240924,170700,1878650700,11100,11100,11100,11100,0
20240924,170600,1878650700,11100,11100,11100,11100,0
20240924,170500,1878650700,11100,11100,11100,11100,0
20240924,170400,1878650700,11100,11100,11100,11100,0
20240924,170300,1878650700,11100,11100,11100,11100,0
20240924,170200,1878650700,11100,11100,11100,11100,0
20240924,170100,1878650700,11100,11100,11100,11100,0
20240924,170000,1878650700,11100,11100,11100,11100,0
20240924,165900,1878650700,11100,11100,11100,11100,0
20240924,165800,1878650700,11100,11100,11100,11100,0
20240924,165700,1878650700,11100,11100,11100,11100,0
20240924,165600,1878650700,11100,11100,11100,11100,0
20240924,165500,1878650700,11100,11100,11100,11100,0
20240924,165400,1878650700,11100,11100,11100,11100,0
20240924,165300,1878650700,11100,11100,11100,11100,0
20240924,165200,1878650700,11100,11100,11100,11100,0
20240924,165100,1878650700,11100,11100,11100,11100,0
20240924,165000,1878650700,11100,11100,11100,11100,0
20240924,164900,1878650700,11100,11100,11100,11100,0
20240924,164800,1878650700,11100,11100,11100,11100,0
20240924,164700,1878650700,11100,11100,11100,11100,8706
20240924,164600,1878650700,11100,11100,11100,11100,0
20240924,164500,1878650700,11100,11100,11100,11100,0
20240924,164400,1878650700,11100,11100,11100,11100,0
20240924,164300,1878650700,11100,11100,11100,11100,0
20240924,164200,1878650700,11100,11100,11100,11100,0
20240924,164100,1878650700,11100,11100,11100,11100,0
20240924,164000,1878650700,11100,11100,11100,11100,0
20240924,163900,1878650700,11100,11100,11100,11100,0
20240924,163800,1878650700,11100,11100,11100,11100,0
20240924,163700,1878650700,11100,11100,11100,11100,0
20240924,163600,1878650700,11100,11100,11100,11100,0
20240924,163500,1878650700,11100,11100,11100,11100,0
20240924,163400,1878650700,11100,11100,11100,11100,0
20240924,163300,1878650700,11100,11100,11100,11100,0
20240924,163200,1878650700,11100,11100,11100,11100,0
20240924,163100,1878650700,11100,11100,11100,11100,0
20240924,163000,1878650700,11100,11100,11100,11100,0
20240924,162900,1878650700,11100,11100,11100,11100,0
20240924,162800,1878650700,11100,11100,11100,11100,0
20240924,162700,1878650700,11100,11100,11100,11100,0
20240924,162600,1878650700,11100,11100,11100,11100,0
20240924,162500,1878650700,11100,11100,11100,11100,0
20240924,162400,1878650700,11100,11100,11100,11100,0
20240924,162300,1878650700,11100,11100,11100,11100,0
20240924,162200,1878650700,11100,11100,11100,11100,0
20240924,162100,1878650700,11100,11100,11100,11100,0
20240924,162000,1878650700,11100,11100,11100,11100,0
20240924,161900,1878650700,11100,11100,11100,11100,0
20240924,161800,1878650700,11100,11100,11100,11100,0
20240924,161700,1878650700,11100,11100,11100,11100,8706
20240924,161600,1878650700,11100,11100,11100,11100,0
20240924,161500,1878650700,11100,11100,11100,11100,0
20240924,161400,1878650700,11100,11100,11100,11100,0
20240924,161300,1878650700,11100,11100,11100,11100,0
20240924,161200,1878650700,11100,11100,11100,11100,0
20240924,161100,1878650700,11100,11100,11100,11100,0
20240924,161000,1878650700,11100,11100,11100,11100,0
20240924,160900,1878650700,11100,11100,11100,11100,0
20240924,160800,1878650700,11100,11100,11100,11100,0
20240924,160700,1878650700,11100,11100,11100,11100,0
20240924,160600,1878650700,11100,11100,11100,11100,0
20240924,160500,1878650700,11100,11100,11100,11100,0
20240924,160400,1878650700,11100,11100,11100,11100,0
20240924,160300,1878650700,11100,11100,11100,11100,0
20240924,160200,1878650700,11100,11100,11100,11100,0
20240924,160100,1878650700,11100,11100,11100,11100,0
20240924,160000,1878650700,11100,11100,11100,11100,0
20240924,155900,1878650700,11100,11100,11100,11100,0
20240924,155800,1878650700,11100,11100,11100,11100,0
20240924,155700,1878650700,11100,11100,11100,11100,0
20240924,155600,1878650700,11100,11100,11100,11100,0
20240924,155500,1878650700,11100,11100,11100,11100,0
20240924,155400,1878650700,11100,11100,11100,11100,0
20240924,155300,1878650700,11100,11100,11100,11100,0
20240924,155200,1878650700,11100,11100,11100,11100,0
20240924,155100,1878650700,11100,11100,11100,11100,0
20240924,155000,1878650700,11100,11100,11100,11100,0
20240924,154900,1878650700,11100,11100,11100,11100,0
20240924,154800,1878650700,11100,11100,11100,11100,0
20240924,154700,1878650700,11100,11100,11100,11100,8706
20240924,154600,1878650700,11100,11100,11100,11100,0
20240924,154500,1878650700,11100,11100,11100,11100,0
20240924,154400,1878650700,11100,11100,11100,11100,0
20240924,154300,1878650700,11100,11100,11100,11100,0
20240924,154200,1878650700,11100,11100,11100,11100,0
20240924,154100,1878650700,11100,11100,11100,11100,0
20240924,154000,1878650700,11100,11100,11100,11100,0
20240924,153900,1878650700,11100,11100,11100,11100,0
20240924,153800,1878650700,11100,11100,11100,11100,0
20240924,153700,1878650700,11100,11100,11100,11100,0
20240924,153600,1878650700,11100,11100,11100,11100,0
20240924,153500,1878650700,11100,11100,11100,11100,0
20240924,153400,1878650700,11100,11100,11100,11100,0
20240924,153300,1878650700,11100,11100,11100,11100,0
20240924,153200,1878650700,11100,11100,11100,11100,0
20240924,153100,1878650700,11100,11100,11100,11100,0
20240924,153000,1878650700,11100,11100,11100,11100,8706
20240924,152900,1782014100,11100,11100,11100,11100,0
20240924,152800,1782014100,11100,11100,11100,11100,0
20240924,152700,1782014100,11100,11100,11100,11100,0
20240924,152600,1782014100,11100,11100,11100,11100,0
20240924,152500,1782014100,11100,11100,11100,11100,0
20240924,152400,1782014100,11100,11100,11100,11100,0
20240924,152300,1782014100,11100,11100,11100,11100,0
20240924,152200,1782014100,11100,11100,11100,11100,0
20240924,152100,1782014100,11100,11100,11100,11100,0
20240924,152000,1782014100,11100,11100,11100,11100,0
20240924,151900,1782014100,11100,11100,11100,11090,330
20240924,151800,1778353610,11100,11100,11100,11090,692
20240924,151700,1770673770,11100,11090,11100,11090,673
20240924,151600,1763209930,11090,11100,11100,11090,389
20240924,151500,1758895850,11100,11100,11100,11090,372
20240924,151400,1754766860,11100,11080,11110,11080,9653
20240924,151300,1647749400,11080,11070,11080,11070,283
20240924,151200,1644616260,11080,11080,11080,11070,64
20240924,151100,1643907570,11070,11080,11080,11070,574
20240924,151000,1637551440,11080,11070,11080,11070,674
20240924,150900,1630086840,11080,11080,11080,11070,84
20240924,150800,1629156660,11080,11080,11080,11080,17
20240924,150700,1628968300,11080,11080,11080,11070,764
20240924,150600,1620505190,11080,11080,11080,11070,646
20240924,150500,1613353900,11080,11080,11080,11080,65
20240924,150400,1612633700,11080,11080,11080,11060,280
20240924,150300,1609535550,11080,11070,11080,11070,501
20240924,150200,1603987510,11070,11070,11070,11070,109
20240924,150100,1602780880,11070,11080,11080,11060,429
20240924,150000,1598035820,11080,11070,11080,11070,804
20240924,145900,1589135440,11070,11070,11070,11070,93
20240924,145800,1588105930,11070,11070,11070,11070,212
20240924,145700,1585759090,11070,11070,11070,11070,967
20240924,145600,1575054400,11070,11080,11080,11060,274
20240924,145500,1572022350,11080,11080,11080,11070,2109
20240924,145400,1548675310,11080,11070,11080,11070,2256
20240924,145300,1523701360,11060,11070,11070,11060,182
20240924,145200,1521687680,11070,11080,11080,11070,123
20240924,145100,1520325970,11070,11080,11090,11070,2024
20240924,145000,1497920090,11090,11090,11090,11080,147
20240924,144900,1496291190,11080,11080,11090,11080,4425
20240924,144800,1447260620,11080,11080,11080,11080,18
20240924,144700,1447061180,11080,11080,11080,11070,2155
20240924,144600,1423205280,11070,11070,11080,11070,221
20240924,144500,1420758780,11080,11080,11080,11070,58
20240924,144400,1420116670,11080,11070,11080,11070,20
20240924,144300,1419895180,11070,11070,11070,11070,454
20240924,144200,1414869400,11080,11070,11080,11070,26
20240924,144100,1414581570,11070,11070,11080,11070,901
20240924,144000,1404607470,11070,11060,11070,11060,1520
20240924,143900,1387781180,11060,11060,11060,11060,191
20240924,143800,1385668720,11060,11060,11060,11060,58
20240924,143700,1385027240,11070,11070,11070,11070,0
20240924,143600,1385027240,11070,11070,11070,11070,157
20240924,143500,1383289250,11080,11060,11080,11060,2344
20240924,143400,1357355010,11050,11060,11060,11050,689
20240924,143300,1349735000,11070,11070,11070,11070,7
20240924,143200,1349657510,11070,11060,11070,11060,91
20240924,143100,1348650650,11060,11060,11060,11060,748
20240924,143000,1340377770,11060,11060,11060,11060,371
20240924,142900,1336274510,11060,11060,11060,11060,100
20240924,142800,1335168510,11070,11060,11070,11060,491
20240924,142700,1329737850,11060,11060,11070,11060,122
20240924,142600,1328388520,11060,11060,11060,11060,46
20240924,142500,1327879760,11070,11070,11070,11070,0
20240924,142400,1327879760,11070,11070,11070,11070,50
20240924,142300,1327326260,11060,11060,11060,11060,100
20240924,142200,1326220260,11060,11060,11060,11060,0
20240924,142100,1326220260,11060,11060,11070,11060,102
20240924,142000,1325092130,11060,11070,11070,11060,12
20240924,141900,1324959310,11070,11060,11070,11060,461
20240924,141800,1319860640,11060,11060,11060,11060,455
20240924,141700,1314828340,11060,11060,11060,11060,23
20240924,141600,1314573960,11060,11060,11060,11060,61
20240924,141500,1313899300,11070,11070,11070,11070,198
20240924,141400,1311707440,11080,11080,11080,11080,0
20240924,141300,1311707440,11080,11070,11080,11070,60
20240924,141200,1311043200,11080,11070,11080,11070,199
20240924,141100,1308839770,11070,11070,11080,11070,1260
20240924,141000,1294881970,11070,11060,11080,11060,2220
20240924,140900,1270306060,11070,11070,11070,11070,245
20240924,140800,1267593910,11060,11050,11060,11050,1381
20240924,140700,1252323750,11050,11060,11060,11050,40
20240924,140600,1251881720,11060,11060,11060,11060,960
20240924,140500,1241264120,11050,11050,11050,11050,0
20240924,140400,1241264120,11050,11060,11060,11050,136
20240924,140300,1239760960,11040,11050,11050,11040,136
20240924,140200,1238258240,11060,11050,11060,11050,301
20240924,140100,1234932180,11050,11050,11050,11050,2000
20240924,140000,1212832180,11050,11040,11050,11040,380
20240924,135900,1208633480,11040,11040,11050,11040,312
20240924,135800,1205188980,11030,11030,11030,11030,0
20240924,135700,1205188980,11030,11040,11040,11030,44
20240924,135600,1204703420,11040,11040,11040,11040,29
20240924,135500,1204383260,11040,11040,11040,11030,130
20240924,135400,1202948250,11040,11040,11040,11040,790
20240924,135300,1194226650,11040,11040,11040,11040,0
20240924,135200,1194226650,11040,11040,11040,11040,1
20240924,135100,1194215610,11040,11030,11040,11030,4267
20240924,135000,1147150590,11030,11030,11030,11030,48
20240924,134900,1146621150,11030,11030,11030,11030,100
20240924,134800,1145518150,11040,11040,11050,11040,554
20240924,134700,1139401690,11040,11030,11040,11030,1451
20240924,134600,1123390420,11020,11020,11020,11020,156
20240924,134500,1121671300,11030,11030,11030,11030,1
20240924,134400,1121660270,11020,11020,11020,11020,143
20240924,134300,1120084410,11020,11020,11020,11020,691
20240924,134200,1112469590,11020,11020,11020,11020,0
20240924,134100,1112469590,11020,11010,11020,11010,3131
20240924,134000,1077997080,11010,11000,11010,11000,416
20240924,133900,1073421070,11010,11010,11010,11010,650
20240924,133800,1066264570,11010,11010,11010,11010,1000
20240924,133700,1055254570,11010,11010,11010,11010,0
20240924,133600,1055254570,11010,11010,11010,11010,0
20240924,133500,1055254570,11010,10990,11010,10990,874
20240924,133400,1045632110,10990,10990,10990,10990,0
20240924,133300,1045632110,10990,10990,10990,10990,284
20240924,133200,1042510950,10990,10990,10990,10990,1744
20240924,133100,1023344390,11010,11010,11010,11010,26
20240924,133000,1023058130,11010,11010,11010,11010,64
20240924,132900,1022353490,11010,11010,11010,11010,0
20240924,132800,1022353490,11010,11000,11010,11000,12
20240924,132700,1022221480,11000,10990,11000,10990,906
20240924,132600,1012255490,10990,10990,10990,10990,62
20240924,132500,1011574110,10990,10990,10990,10990,0
20240924,132400,1011574110,10990,11000,11000,10990,21
20240924,132300,1011343310,11000,11000,11000,11000,0
20240924,132200,1011343310,11000,11000,11000,11000,6
20240924,132100,1011277310,10990,10990,10990,10990,67
20240924,132000,1010540980,10990,10990,11000,10990,23
20240924,131900,1010288110,11000,11000,11000,11000,0
20240924,131800,1010288110,11000,10990,11000,10990,509
20240924,131700,1004694190,11000,11000,11000,11000,103
20240924,131600,1003561190,11000,11000,11000,11000,1
20240924,131500,1003550190,10990,11000,11000,10990,545
20240924,131400,997560330,11000,11000,11000,11000,12
20240924,131300,997428330,11010,11010,11010,11010,1
20240924,131200,997417320,11000,11000,11000,11000,8
20240924,131100,997329320,11010,11010,11010,11010,97
20240924,131000,996261350,11010,11010,11010,11010,12
20240924,130900,996129230,11010,11010,11010,11010,0
20240924,130800,996129230,11010,11010,11010,11010,9
20240924,130700,996030140,11010,11010,11010,11000,1415
20240924,130600,980453490,11010,11010,11010,11010,0
20240924,130500,980453490,11010,11010,11010,11010,1
20240924,130400,980442480,11000,11000,11000,11000,0
20240924,130300,980442480,11000,11010,11010,11000,101
20240924,130200,979331470,11000,11000,11000,11000,0
20240924,130100,979331470,11000,11020,11020,11000,1962
20240924,130000,957747090,11020,11020,11020,11020,9
20240924,125900,957647910,11020,11020,11020,11020,3
20240924,125800,957614850,11020,11020,11020,11020,19
20240924,125700,957405470,11020,11020,11020,11020,5
20240924,125600,957350370,11010,11020,11020,11010,6
20240924,125500,957284260,11020,11020,11020,11020,2
20240924,125400,957262220,11020,11020,11020,11020,21
20240924,125300,957030800,11020,11030,11030,11010,743
20240924,125200,948843730,11030,11030,11030,11030,2
20240924,125100,948821670,11030,11030,11030,11030,6
20240924,125000,948755490,11030,11030,11030,11030,21
20240924,124900,948523860,11030,11030,11030,11020,136
20240924,124800,947025020,11030,11030,11030,11030,15
20240924,124700,946859570,11030,11030,11030,11030,5
20240924,124600,946804420,11030,11030,11030,11030,20
20240924,124500,946583820,11030,11030,11030,11020,55
20240924,124400,945977670,11020,11030,11030,11020,514
20240924,124300,940313250,11030,11030,11030,11020,506
20240924,124200,934737070,11030,11030,11030,11030,13
20240924,124100,934593680,11030,11030,11030,11030,10
20240924,124000,934483380,11030,11030,11030,11030,5
20240924,123900,934428230,11020,11030,11030,11020,60
20240924,123800,933767010,11030,11030,11030,11030,21
20240924,123700,933535380,11020,11030,11030,11020,27
20240924,123600,933237790,11030,11020,11030,11020,52
20240924,123500,932664730,11030,11030,11030,11010,37
20240924,123400,932257000,11020,11030,11030,11020,79
20240924,123300,931386240,11030,11030,11030,11030,2
20240924,123200,931364180,11030,11020,11030,11020,27
20240924,123100,931066590,11030,11030,11030,11020,34
20240924,123000,930691740,11030,11030,11030,11030,5
20240924,122900,930636590,11030,11030,11030,11030,3
20240924,122800,930603500,11000,11030,11030,11000,1943
20240924,122700,909223370,11030,11030,11030,11030,6
20240924,122600,909157190,11030,11030,11030,11030,3
20240924,122500,909124100,11030,11030,11030,11030,5
20240924,122400,909068950,11030,11030,11030,11020,506
20240924,122300,903492770,11030,11030,11030,11030,5
20240924,122200,903437620,11030,11030,11030,11020,142
20240924,122100,901872570,11030,11020,11030,11020,95
20240924,122000,900825620,11030,11030,11030,11030,3
20240924,121900,900792530,11030,11030,11030,11030,35
20240924,121800,900406480,11030,11030,11030,11030,42
20240924,121700,899943220,11030,11030,11040,11030,311
20240924,121600,896512870,11030,11030,11030,11030,67
20240924,121500,895773860,11030,11030,11030,11020,52
20240924,121400,895200420,11030,11030,11030,11030,22
20240924,121300,894957760,11030,11030,11030,11030,5
20240924,121200,894902610,11030,11030,11030,11030,4
20240924,121100,894858490,11030,11030,11030,11020,69
20240924,121000,894097540,11020,11020,11020,11020,152
20240924,120900,892422500,11030,11030,11030,11030,5
20240924,120800,892367350,11030,11030,11030,11030,5
20240924,120700,892312200,11030,11020,11030,11020,183
20240924,120600,890295410,11010,11020,11020,11010,408
20240924,120500,885800280,11010,11020,11020,11010,305
20240924,120400,882442180,11020,11010,11020,11010,62
20240924,120300,881759540,11010,11010,11010,11010,3
20240924,120200,881726510,11010,11000,11010,11000,22
20240924,120100,881484310,11010,11010,11010,11000,373
20240924,120000,877380580,11010,11000,11010,11000,62
20240924,115900,876698560,11010,11010,11010,11010,5
20240924,115800,876643510,11010,11010,11010,11000,71
20240924,115700,875862410,11000,11000,11000,11000,19
20240924,115600,875653410,11000,11000,11000,10990,72
20240924,115500,874862020,11000,10990,11000,10990,14
20240924,115400,874708030,11000,11010,11010,11000,39
20240924,115300,874279000,11010,11010,11010,11000,514
20240924,115200,868620160,10990,11010,11010,10990,564
20240924,115100,862411700,11010,11000,11010,10980,934
20240924,115000,852142480,10990,10990,10990,10990,26
20240924,114900,851856740,10990,10990,10990,10990,32
20240924,114800,851505060,11000,11000,11000,11000,15
20240924,114700,851340060,11000,10990,11000,10990,55
20240924,114600,850735590,11000,11000,11000,11000,22
20240924,114500,850493590,11000,11000,11000,10990,56
20240924,114400,849878100,11000,11000,11000,11000,2
20240924,114300,849856100,11000,11000,11000,10990,67
20240924,114200,849119720,11000,10990,11000,10990,79
20240924,114100,848251300,11000,11000,11000,11000,3
20240924,114000,848218300,11000,10990,11000,10990,63
20240924,113900,847525890,11010,11010,11010,11010,5
20240924,113800,847470840,11010,10980,11010,10980,63
20240924,113700,846778990,11000,11000,11000,11000,10
20240924,113600,846668990,11000,11000,11000,10980,61
20240924,113500,845999090,11000,10990,11000,10990,41
20240924,113400,845548490,10990,11000,11000,10990,44
20240924,113300,845064710,10990,11000,11000,10990,98
20240924,113200,843987540,11010,11010,11010,11010,15
20240924,113100,843822390,11010,11000,11010,11000,129
20240924,113000,842402740,11010,11010,11010,11010,21
20240924,112900,842171530,11010,11010,11010,10990,66
20240924,112800,841445930,11010,11000,11010,11000,52
20240924,112700,840873910,11000,11010,11010,10990,1444
20240924,112600,825003890,11010,11010,11010,11000,71
20240924,112500,824222670,11010,11020,11020,11000,63
20240924,112400,823529530,11020,11000,11020,11000,110
20240924,112300,822319020,11010,11010,11010,11010,5
20240924,112200,822263970,11010,11010,11010,11000,175
20240924,112100,820338760,11000,11010,11010,11000,105
20240924,112000,819183730,11010,11010,11010,11000,60
20240924,111900,818523670,11010,11010,11010,11000,105
20240924,111800,817368620,11000,11010,11010,11000,73
20240924,111700,816565420,11010,11010,11010,11010,5
20240924,111600,816510370,11010,11010,11010,11000,107
20240924,111500,815332820,11010,11000,11010,10990,72
20240924,111400,814540940,11010,11000,11010,11000,23
20240924,111300,814287900,11000,11000,11000,10990,61
20240924,111200,813617420,11000,11000,11000,11000,2
20240924,111100,813595420,11000,11010,11010,11000,26
20240924,111000,813309400,11010,11020,11020,11010,45
20240924,110900,812813830,11010,11020,11020,11010,62
20240924,110800,812131160,11020,11000,11020,11000,1799
20240924,110700,792330520,10990,10990,11000,10990,477
20240924,110600,787087800,10990,10980,10990,10980,80
20240924,110500,786209190,10980,10990,10990,10980,32
20240924,110400,785857520,10990,10980,10990,10980,70
20240924,110300,785088770,10990,10990,10990,10990,4
20240924,110200,785044810,10990,10980,10990,10980,73
20240924,110100,784243070,10990,10990,10990,10990,6
20240924,110000,784177130,10980,10980,10990,10980,131
20240924,105900,782738730,10990,10990,10990,10990,11
20240924,105800,782617840,10980,10980,10980,10980,58
20240924,105700,781981000,11000,10980,11000,10980,59
20240924,105600,781333160,11000,10980,11000,10980,21
20240924,105500,781102560,10980,10980,10980,10980,54
20240924,105400,780509640,10980,10980,10980,10980,96
20240924,105300,779455560,10980,10980,10980,10970,991
20240924,105200,768574990,10980,10980,10980,10980,0
20240924,105100,768574990,10980,10980,10980,10970,54
20240924,105000,767982590,10980,10980,10980,10980,18
20240924,104900,767784950,10970,10980,10980,10970,61
20240924,104800,767115750,10980,10970,10980,10970,76
20240924,104700,766281940,10980,10980,10980,10980,6
20240924,104600,766216060,10970,10970,10970,10970,54
20240924,104500,765623680,10970,10970,10970,10970,718
20240924,104400,757747220,10980,10980,10980,10980,16
20240924,104300,757571540,10990,10990,10990,10990,10
20240924,104200,757461640,10970,10970,10970,10970,360
20240924,104100,753512440,10980,10980,10980,10980,96
20240924,104000,752458360,10970,10980,10980,10970,7071
20240924,103900,674824390,10980,10970,10980,10970,632
20240924,103800,667885830,10980,10980,10980,10980,1
20240924,103700,667874850,10980,10970,10980,10970,79
20240924,103600,667008200,10980,10980,10980,10980,10
20240924,103500,666898400,10980,10980,10980,10970,81
20240924,103400,666009690,10980,10980,10980,10980,7
20240924,103300,665932830,10970,10990,10990,10970,1958
20240924,103200,644450480,10990,10990,10990,10990,17
20240924,103100,644263650,10980,10980,10980,10980,480
20240924,103000,638993250,11000,10980,11000,10980,73
20240924,102900,638191690,11000,11000,11000,11000,2
20240924,102800,638169690,11000,10980,11000,10980,80
20240924,102700,637291270,11000,10980,11000,10980,15
20240924,102600,637126530,10980,10980,10980,10980,73
20240924,102500,636324990,11000,11000,11000,11000,3
20240924,102400,636291990,11000,10980,11000,10980,92
20240924,102300,635281760,10990,11000,11000,10980,1344
20240924,102200,620524520,10990,10990,10990,10990,100
20240924,102100,619425520,11000,10980,11000,10980,81
20240924,102000,618536120,11000,11000,11000,11000,20
20240924,101900,618316120,10990,10980,10990,10980,77
20240924,101800,617470650,11010,11010,11010,10980,556
20240924,101700,611364400,10990,10990,10990,10990,72
20240924,101600,610573120,11000,11000,11000,11000,11
20240924,101500,610452120,11000,11000,11000,10980,92
20240924,101400,609441160,11000,11000,11000,11000,1486
20240924,101300,593095160,11000,11000,11000,10980,160
20240924,101200,591336340,10980,10970,11000,10970,1122
20240924,101100,579017180,10980,10980,10980,10980,178
20240924,101000,577062740,10980,10970,10980,10970,151
20240924,100900,575406260,10970,10970,10980,10960,1356
20240924,100800,560533610,10970,10990,10990,10970,4734
20240924,100700,508564980,10990,10990,10990,10990,177
20240924,100600,506619750,10980,11000,11000,10980,1401
20240924,100500,491223110,10990,11000,11000,10990,150
20240924,100400,489574110,11000,11010,11010,11000,76
20240924,100300,488738000,11010,11000,11010,11000,120
20240924,100200,487417800,11010,11010,11010,11010,9
20240924,100100,487318710,10990,11010,11010,10990,265
20240924,100000,484405160,10990,11010,11030,10990,4998
20240924,095900,429418470,11000,11020,11020,11000,2088
20240924,095800,406430520,11020,11020,11020,11010,417
20240924,095700,401836300,11020,11010,11020,11010,215
20240924,095600,399469090,11020,11020,11020,11020,6
20240924,095500,399402970,11010,11010,11020,11010,83
20240924,095400,398489010,11020,11010,11020,11010,336
20240924,095300,394788080,11020,11020,11020,11020,93
20240924,095200,393763220,11020,11020,11020,11020,60
20240924,095100,393102020,11020,11020,11020,11020,10
20240924,095000,392991820,11020,11030,11030,11020,123
20240924,094900,391635740,11040,11000,11080,11000,3072
20240924,094800,357701850,11010,11020,11020,11000,1999
20240924,094700,335692930,11020,11020,11020,11020,38
20240924,094600,335274170,11010,11010,11010,11010,148
20240924,094500,333644690,11010,11010,11020,11010,415
20240924,094400,329072930,11010,11020,11020,11010,209
20240924,094300,326771620,11010,11010,11010,11000,68
20240924,094200,326023440,11010,11030,11030,11000,3311
20240924,094100,289574060,11030,11030,11030,11030,593
20240924,094000,283033270,11020,11030,11030,11020,62
20240924,093900,282349680,11030,11030,11030,11020,71
20240924,093800,281567130,11030,11030,11030,11020,2038
20240924,093700,259107510,11030,11030,11030,11030,419
20240924,093600,254485940,11030,11040,11040,11030,655
20240924,093500,247260550,11040,11040,11040,11040,73
20240924,093400,246454630,11040,11050,11050,11030,191
20240924,093300,244347810,11050,11050,11050,11050,24
20240924,093200,244082610,11030,11050,11050,11030,374
20240924,093100,239954210,11050,11040,11050,11030,123
20240924,093000,238596210,11040,11050,11050,11040,2
20240924,092900,238574120,11030,11030,11030,11030,70
20240924,092800,237802020,11030,11040,11050,11030,236
20240924,092700,235197420,11040,11020,11050,11020,162
20240924,092600,233411030,11050,11030,11050,11030,111
20240924,092500,232186500,11030,11060,11060,11030,138
20240924,092400,230664300,11060,11060,11060,11050,501
20240924,092300,225123790,11050,11030,11050,11030,6051
20240924,092200,158261750,11030,11030,11030,11030,101
20240924,092100,157147720,11050,11040,11050,11030,140
20240924,092000,155603420,11040,11040,11040,11040,76
20240924,091900,154764380,11040,11040,11040,11040,41
20240924,091800,154311740,11040,11040,11040,11040,69
20240924,091700,153549980,11030,11030,11040,11030,1450
20240924,091600,137544080,11040,11030,11040,11030,4059
20240924,091500,92734070,11050,11030,11050,11030,767
20240924,091400,84267360,11030,11030,11030,11030,240
20240924,091300,81620160,11030,11030,11030,11030,103
20240924,091200,80484070,11040,11030,11040,11020,161
20240924,091100,78707950,11030,11030,11040,11020,548
20240924,091000,72663110,11030,11020,11030,11020,136
20240924,090900,71164190,11020,11020,11020,11020,495
20240924,090800,65709290,11020,11030,11030,11020,596
20240924,090700,59139370,11020,11020,11020,11020,163
20240924,090600,57343110,11020,11040,11050,11020,1032
20240924,090500,45953250,11030,11030,11030,11030,238
20240924,090400,43328110,11030,11030,11030,11030,33
20240924,090300,42964120,11040,11040,11040,11020,438
20240924,090200,38135760,11020,11020,11030,11020,245
20240924,090100,35435760,11020,11020,11030,11020,225
20240924,090000,32955040,11020,10980,11020,10980,3001