KissMeData/019490/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,190500,118424170035,4810,4810,4810,4810,134989
20240923,190400,118424170035,4810,4810,4810,4810,0
20240923,190300,118424170035,4810,4810,4810,4810,0
20240923,190200,118424170035,4810,4810,4810,4810,0
20240923,190100,118424170035,4810,4810,4810,4810,0
20240923,190000,118424170035,4810,4810,4810,4810,0
20240923,185900,118424170035,4810,4810,4810,4810,0
20240923,185800,118424170035,4810,4810,4810,4810,0
20240923,185700,118424170035,4810,4810,4810,4810,0
20240923,185600,118424170035,4810,4810,4810,4810,0
20240923,185500,118424170035,4810,4810,4810,4810,0
20240923,185400,118424170035,4810,4810,4810,4810,0
20240923,185300,118424170035,4810,4810,4810,4810,0
20240923,185200,118424170035,4810,4810,4810,4810,0
20240923,185100,118424170035,4810,4810,4810,4810,0
20240923,185000,118424170035,4810,4810,4810,4810,0
20240923,184900,118424170035,4810,4810,4810,4810,0
20240923,184800,118424170035,4810,4810,4810,4810,0
20240923,184700,118424170035,4810,4810,4810,4810,0
20240923,184600,118424170035,4810,4810,4810,4810,0
20240923,184500,118424170035,4810,4810,4810,4810,0
20240923,184400,118424170035,4810,4810,4810,4810,0
20240923,184300,118424170035,4810,4810,4810,4810,0
20240923,184200,118424170035,4810,4810,4810,4810,0
20240923,184100,118424170035,4810,4810,4810,4810,0
20240923,184000,118424170035,4810,4810,4810,4810,0
20240923,183900,118424170035,4810,4810,4810,4810,0
20240923,183800,118424170035,4810,4810,4810,4810,0
20240923,183700,118424170035,4810,4810,4810,4810,0
20240923,183600,118424170035,4810,4810,4810,4810,0
20240923,183500,118424170035,4810,4810,4810,4810,134989
20240923,183400,118424170035,4810,4810,4810,4810,0
20240923,183300,118424170035,4810,4810,4810,4810,0
20240923,183200,118424170035,4810,4810,4810,4810,0
20240923,183100,118424170035,4810,4810,4810,4810,0
20240923,183000,118424170035,4810,4810,4810,4810,0
20240923,182900,118424170035,4810,4810,4810,4810,0
20240923,182800,118424170035,4810,4810,4810,4810,0
20240923,182700,118424170035,4810,4810,4810,4810,0
20240923,182600,118424170035,4810,4810,4810,4810,0
20240923,182500,118424170035,4810,4810,4810,4810,0
20240923,182400,118424170035,4810,4810,4810,4810,0
20240923,182300,118424170035,4810,4810,4810,4810,0
20240923,182200,118424170035,4810,4810,4810,4810,0
20240923,182100,118424170035,4810,4810,4810,4810,0
20240923,182000,118424170035,4810,4810,4810,4810,0
20240923,181900,118424170035,4810,4810,4810,4810,0
20240923,181800,118424170035,4810,4810,4810,4810,0
20240923,181700,118424170035,4810,4810,4810,4810,0
20240923,181600,118424170035,4810,4810,4810,4810,0
20240923,181500,118424170035,4810,4810,4810,4810,0
20240923,181400,118424170035,4810,4810,4810,4810,0
20240923,181300,118424170035,4810,4810,4810,4810,0
20240923,181200,118424170035,4810,4810,4810,4810,0
20240923,181100,118424170035,4810,4810,4810,4810,0
20240923,181000,118424170035,4810,4810,4810,4810,0
20240923,180900,118424170035,4810,4810,4810,4810,0
20240923,180800,118424170035,4810,4810,4810,4810,0
20240923,180700,118424170035,4810,4810,4810,4810,0
20240923,180600,118424170035,4810,4810,4810,4810,0
20240923,180500,118424170035,4810,4810,4810,4810,134989
20240923,180400,118424170035,4810,4810,4810,4810,0
20240923,180300,118424170035,4810,4810,4810,4810,0
20240923,180200,118424170035,4810,4810,4810,4810,0
20240923,180100,118424170035,4810,4810,4810,4810,0
20240923,180000,118424170035,4810,4810,4810,4810,0
20240923,175900,118424170035,4810,4810,4810,4810,0
20240923,175800,118424170035,4810,4810,4810,4810,0
20240923,175700,118424170035,4810,4810,4810,4810,0
20240923,175600,118424170035,4810,4810,4810,4810,0
20240923,175500,118424170035,4810,4810,4810,4810,0
20240923,175400,118424170035,4810,4810,4810,4810,0
20240923,175300,118424170035,4810,4810,4810,4810,0
20240923,175200,118424170035,4810,4810,4810,4810,0
20240923,175100,118424170035,4810,4810,4810,4810,0
20240923,175000,118424170035,4810,4810,4810,4810,0
20240923,174900,118424170035,4810,4810,4810,4810,0
20240923,174800,118424170035,4810,4810,4810,4810,0
20240923,174700,118424170035,4810,4810,4810,4810,0
20240923,174600,118424170035,4810,4810,4810,4810,0
20240923,174500,118424170035,4810,4810,4810,4810,0
20240923,174400,118424170035,4810,4810,4810,4810,0
20240923,174300,118424170035,4810,4810,4810,4810,0
20240923,174200,118424170035,4810,4810,4810,4810,0
20240923,174100,118424170035,4810,4810,4810,4810,0
20240923,174000,118424170035,4810,4810,4810,4810,0
20240923,173900,118424170035,4810,4810,4810,4810,0
20240923,173800,118424170035,4810,4810,4810,4810,0
20240923,173700,118424170035,4810,4810,4810,4810,0
20240923,173600,118424170035,4810,4810,4810,4810,0
20240923,173500,118424170035,4810,4810,4810,4810,134989
20240923,173400,118424170035,4810,4810,4810,4810,0
20240923,173300,118424170035,4810,4810,4810,4810,0
20240923,173200,118424170035,4810,4810,4810,4810,0
20240923,173100,118424170035,4810,4810,4810,4810,0
20240923,173000,118424170035,4810,4810,4810,4810,0
20240923,172900,118424170035,4810,4810,4810,4810,0
20240923,172800,118424170035,4810,4810,4810,4810,0
20240923,172700,118424170035,4810,4810,4810,4810,0
20240923,172600,118424170035,4810,4810,4810,4810,0
20240923,172500,118424170035,4810,4810,4810,4810,0
20240923,172400,118424170035,4810,4810,4810,4810,0
20240923,172300,118424170035,4810,4810,4810,4810,0
20240923,172200,118424170035,4810,4810,4810,4810,0
20240923,172100,118424170035,4810,4810,4810,4810,0
20240923,172000,118424170035,4810,4810,4810,4810,0
20240923,171900,118424170035,4810,4810,4810,4810,0
20240923,171800,118424170035,4810,4810,4810,4810,0
20240923,171700,118424170035,4810,4810,4810,4810,0
20240923,171600,118424170035,4810,4810,4810,4810,0
20240923,171500,118424170035,4810,4810,4810,4810,0
20240923,171400,118424170035,4810,4810,4810,4810,0
20240923,171300,118424170035,4810,4810,4810,4810,0
20240923,171200,118424170035,4810,4810,4810,4810,0
20240923,171100,118424170035,4810,4810,4810,4810,0
20240923,171000,118424170035,4810,4810,4810,4810,0
20240923,170900,118424170035,4810,4810,4810,4810,0
20240923,170800,118424170035,4810,4810,4810,4810,0
20240923,170700,118424170035,4810,4810,4810,4810,0
20240923,170600,118424170035,4810,4810,4810,4810,0
20240923,170500,118424170035,4810,4810,4810,4810,134989
20240923,170400,118424170035,4810,4810,4810,4810,0
20240923,170300,118424170035,4810,4810,4810,4810,0
20240923,170200,118424170035,4810,4810,4810,4810,0
20240923,170100,118424170035,4810,4810,4810,4810,0
20240923,170000,118424170035,4810,4810,4810,4810,0
20240923,165900,118424170035,4810,4810,4810,4810,0
20240923,165800,118424170035,4810,4810,4810,4810,0
20240923,165700,118424170035,4810,4810,4810,4810,0
20240923,165600,118424170035,4810,4810,4810,4810,0
20240923,165500,118424170035,4810,4810,4810,4810,0
20240923,165400,118424170035,4810,4810,4810,4810,0
20240923,165300,118424170035,4810,4810,4810,4810,0
20240923,165200,118424170035,4810,4810,4810,4810,0
20240923,165100,118424170035,4810,4810,4810,4810,0
20240923,165000,118424170035,4810,4810,4810,4810,0
20240923,164900,118424170035,4810,4810,4810,4810,0
20240923,164800,118424170035,4810,4810,4810,4810,0
20240923,164700,118424170035,4810,4810,4810,4810,0
20240923,164600,118424170035,4810,4810,4810,4810,0
20240923,164500,118424170035,4810,4810,4810,4810,0
20240923,164400,118424170035,4810,4810,4810,4810,0
20240923,164300,118424170035,4810,4810,4810,4810,0
20240923,164200,118424170035,4810,4810,4810,4810,0
20240923,164100,118424170035,4810,4810,4810,4810,0
20240923,164000,118424170035,4810,4810,4810,4810,0
20240923,163900,118424170035,4810,4810,4810,4810,0
20240923,163800,118424170035,4810,4810,4810,4810,0
20240923,163700,118424170035,4810,4810,4810,4810,0
20240923,163600,118424170035,4810,4810,4810,4810,0
20240923,163500,118424170035,4810,4810,4810,4810,134989
20240923,163400,118424170035,4810,4810,4810,4810,0
20240923,163300,118424170035,4810,4810,4810,4810,0
20240923,163200,118424170035,4810,4810,4810,4810,0
20240923,163100,118424170035,4810,4810,4810,4810,0
20240923,163000,118424170035,4810,4810,4810,4810,0
20240923,162900,118424170035,4810,4810,4810,4810,0
20240923,162800,118424170035,4810,4810,4810,4810,0
20240923,162700,118424170035,4810,4810,4810,4810,0
20240923,162600,118424170035,4810,4810,4810,4810,0
20240923,162500,118424170035,4810,4810,4810,4810,0
20240923,162400,118424170035,4810,4810,4810,4810,0
20240923,162300,118424170035,4810,4810,4810,4810,0
20240923,162200,118424170035,4810,4810,4810,4810,0
20240923,162100,118424170035,4810,4810,4810,4810,0
20240923,162000,118424170035,4810,4810,4810,4810,0
20240923,161900,118424170035,4810,4810,4810,4810,0
20240923,161800,118424170035,4810,4810,4810,4810,0
20240923,161700,118424170035,4810,4810,4810,4810,0
20240923,161600,118424170035,4810,4810,4810,4810,0
20240923,161500,118424170035,4810,4810,4810,4810,0
20240923,161400,118424170035,4810,4810,4810,4810,0
20240923,161300,118424170035,4810,4810,4810,4810,0
20240923,161200,118424170035,4810,4810,4810,4810,0
20240923,161100,118424170035,4810,4810,4810,4810,0
20240923,161000,118424170035,4810,4810,4810,4810,0
20240923,160900,118424170035,4810,4810,4810,4810,0
20240923,160800,118424170035,4810,4810,4810,4810,0
20240923,160700,118424170035,4810,4810,4810,4810,0
20240923,160600,118424170035,4810,4810,4810,4810,0
20240923,160500,118424170035,4810,4810,4810,4810,134989
20240923,160400,118424170035,4810,4810,4810,4810,0
20240923,160300,118424170035,4810,4810,4810,4810,0
20240923,160200,118424170035,4810,4810,4810,4810,0
20240923,160100,118424170035,4810,4810,4810,4810,0
20240923,160000,118424170035,4810,4810,4810,4810,0
20240923,155900,118424170035,4810,4810,4810,4810,0
20240923,155800,118424170035,4810,4810,4810,4810,0
20240923,155700,118424170035,4810,4810,4810,4810,0
20240923,155600,118424170035,4810,4810,4810,4810,0
20240923,155500,118424170035,4810,4810,4810,4810,0
20240923,155400,118424170035,4810,4810,4810,4810,0
20240923,155300,118424170035,4810,4810,4810,4810,0
20240923,155200,118424170035,4810,4810,4810,4810,0
20240923,155100,118424170035,4810,4810,4810,4810,0
20240923,155000,118424170035,4810,4810,4810,4810,0
20240923,154900,118424170035,4810,4810,4810,4810,0
20240923,154800,118424170035,4810,4810,4810,4810,0
20240923,154700,118424170035,4810,4810,4810,4810,0
20240923,154600,118424170035,4810,4810,4810,4810,0
20240923,154500,118424170035,4810,4810,4810,4810,0
20240923,154400,118424170035,4810,4810,4810,4810,0
20240923,154300,118424170035,4810,4810,4810,4810,0
20240923,154200,118424170035,4810,4810,4810,4810,0
20240923,154100,118424170035,4810,4810,4810,4810,0
20240923,154000,118424170035,4810,4810,4810,4810,0
20240923,153900,118424170035,4810,4810,4810,4810,0
20240923,153800,118424170035,4810,4810,4810,4810,0
20240923,153700,118424170035,4810,4810,4810,4810,0
20240923,153600,118424170035,4810,4810,4810,4810,0
20240923,153500,118424170035,4810,4810,4810,4810,134989
20240923,153400,118424170035,4810,4810,4810,4810,0
20240923,153300,118424170035,4810,4810,4810,4810,0
20240923,153200,118424170035,4810,4810,4810,4810,0
20240923,153100,118424170035,4810,4810,4810,4810,0
20240923,153000,118424170035,4810,4810,4810,4810,134989
20240923,152900,117774872945,4630,4630,4630,4630,0
20240923,152800,117774872945,4630,4630,4630,4630,0
20240923,152700,117774872945,4630,4630,4630,4630,0
20240923,152600,117774872945,4630,4630,4630,4630,0
20240923,152500,117774872945,4630,4630,4630,4630,0
20240923,152400,117774872945,4630,4630,4630,4630,0
20240923,152300,117774872945,4630,4630,4630,4630,0
20240923,152200,117774872945,4630,4630,4630,4630,0
20240923,152100,117774872945,4630,4630,4630,4630,0
20240923,152000,117774872945,4630,4630,4630,4630,0
20240923,151900,117774872945,4630,4620,4670,4605,77106
20240923,151800,117417598440,4600,4605,4645,4600,22616
20240923,151700,117313249580,4605,4640,4645,4595,33038
20240923,151600,117161014165,4645,4580,4685,4575,28246
20240923,151500,117029803925,4580,4620,4625,4570,81933
20240923,151400,116653561365,4620,4660,4660,4605,37124
20240923,151300,116482025675,4655,4700,4705,4655,31736
20240923,151200,116333399350,4700,4645,4720,4645,50178
20240923,151100,116098233710,4655,4610,4685,4605,60197
20240923,151000,115818621325,4610,4555,4620,4550,58205
20240923,150900,115551676610,4555,4610,4610,4545,143287
20240923,150800,114897532745,4600,4710,4715,4590,141870
20240923,150700,114241867835,4720,4780,4785,4710,62076
20240923,150600,113947232685,4780,4770,4820,4750,32272
20240923,150500,113793513065,4770,4820,4835,4770,40554
20240923,150400,113598814550,4815,4820,4820,4800,22837
20240923,150300,113489019935,4820,4815,4825,4800,22080
20240923,150200,113382880835,4815,4890,4890,4815,18315
20240923,150100,113293797080,4880,4825,4895,4805,21612
20240923,150000,113189029795,4825,4815,4840,4800,8402
20240923,145900,113148569845,4815,4815,4850,4790,22904
20240923,145800,113038445635,4810,4825,4875,4795,32959
20240923,145700,112879524300,4825,4900,4915,4820,22969
20240923,145600,112767847685,4920,4955,4955,4895,43993
20240923,145500,112550551760,4955,4860,4955,4850,67702
20240923,145400,112219051230,4860,4770,4870,4770,30805
20240923,145300,112070624110,4770,4775,4785,4750,31812
20240923,145200,111919060215,4770,4790,4790,4750,21002
20240923,145100,111819143420,4795,4760,4795,4755,24855
20240923,145000,111700686875,4760,4865,4865,4750,46619
20240923,144900,111477693440,4865,4775,4920,4775,80712
20240923,144800,111089877120,4775,4870,4875,4760,59885
20240923,144700,110802645030,4870,4845,4885,4835,18528
20240923,144600,110712416065,4845,4935,4935,4820,33570
20240923,144500,110548840730,4930,4970,4970,4910,44506
20240923,144400,110328663580,4975,4940,4985,4935,52040
20240923,144300,110070452575,4945,4850,4970,4840,45802
20240923,144200,109845885460,4855,4870,4870,4825,38439
20240923,144100,109659747250,4870,4830,4875,4820,69596
20240923,144000,109322734695,4825,4915,4915,4800,109940
20240923,143900,108789973390,4915,4980,4985,4915,40172
20240923,143800,108590740980,4980,4980,4995,4975,14408
20240923,143700,108518887300,4995,4995,5010,4975,41684
20240923,143600,108310741950,4995,5010,5030,4965,56078
20240923,143500,108031006460,5010,4990,5030,4970,86480
20240923,143400,107598753390,4990,4925,5040,4925,122224
20240923,143300,106988623260,4925,4890,4925,4880,18395
20240923,143200,106898582600,4880,4930,4955,4880,72119
20240923,143100,106543307315,4930,4905,4930,4890,45514
20240923,143000,106319836375,4895,4825,4925,4820,82317
20240923,142900,105917126605,4825,4845,4850,4810,14692
20240923,142800,105846157165,4840,4780,4855,4780,19081
20240923,142700,105754428420,4780,4805,4825,4760,48979
20240923,142600,105519733065,4810,4855,4860,4800,46857
20240923,142500,105293465990,4855,4850,4865,4845,25277
20240923,142400,105170742755,4850,4850,4875,4820,42116
20240923,142300,104966520550,4850,4835,4855,4810,64267
20240923,142200,104656044565,4835,4780,4840,4770,104412
20240923,142100,104154096340,4775,4755,4795,4740,91848
20240923,142000,103716154660,4760,4720,4770,4645,149530
20240923,141900,103012697380,4715,4810,4815,4700,139727
20240923,141800,102352227320,4810,4775,4810,4750,116002
20240923,141700,101797495195,4770,4825,4835,4770,149244
20240923,141600,101080468050,4815,4995,4995,4800,134217
20240923,141500,100423653635,5000,4985,5040,4980,53821
20240923,141400,100153706030,4980,4950,4990,4950,22962
20240923,141300,100039521275,4955,4980,5030,4950,82821
20240923,141200,99626331855,4980,4955,5000,4945,70845
20240923,141100,99273612385,4955,4900,4970,4895,87490
20240923,141000,98842902755,4895,4995,5010,4895,188159
20240923,140900,97915380095,4985,5030,5050,4980,54810
20240923,140800,97640671575,5010,4985,5050,4975,96460
20240923,140700,97157960250,4980,5040,5060,4980,116894
20240923,140600,96569861410,5060,5060,5060,5060,0
20240923,140500,96569861410,5060,5070,5080,5060,42320
20240923,140400,96355460450,5080,5120,5140,5060,107296
20240923,140300,95810061380,5140,5210,5210,5110,78640
20240923,140200,95405643850,5210,5160,5210,5150,43514
20240923,140100,95180413280,5160,5180,5210,5160,34792
20240923,140000,95000053070,5180,5210,5230,5180,22020
20240923,135900,94885374770,5220,5240,5240,5190,28993
20240923,135800,94734271670,5230,5290,5290,5230,19662
20240923,135700,94630878590,5290,5250,5330,5230,62968
20240923,135600,94297531750,5250,5190,5270,5190,45207
20240923,135500,94060639250,5180,5230,5230,5170,32577
20240923,135400,93891200440,5220,5160,5230,5150,34482
20240923,135300,93712187720,5160,5230,5230,5160,36414
20240923,135200,93522917810,5220,5190,5250,5170,42101
20240923,135100,93303340600,5180,5240,5240,5150,170430
20240923,135000,92418841390,5240,5300,5300,5240,71327
20240923,134900,92043108190,5300,5310,5330,5290,31387
20240923,134800,91876584550,5310,5340,5350,5310,19499
20240923,134700,91772725290,5340,5350,5360,5330,11897
20240923,134600,91709141140,5350,5320,5360,5270,74578
20240923,134500,91313002340,5320,5400,5410,5320,37157
20240923,134400,91113865520,5400,5390,5410,5380,7309
20240923,134300,91074420190,5380,5460,5470,5380,23950
20240923,134200,90944595310,5450,5440,5480,5430,17705
20240923,134100,90848023020,5440,5480,5480,5430,18511
20240923,134000,90746987680,5470,5420,5480,5420,30492
20240923,133900,90580440270,5420,5380,5420,5380,5944
20240923,133800,90548321190,5400,5370,5410,5370,6805
20240923,133700,90511652240,5400,5400,5430,5360,11148
20240923,133600,90451458790,5400,5360,5440,5350,22518
20240923,133500,90330176760,5360,5380,5380,5340,15036
20240923,133400,90249445950,5380,5400,5410,5320,61928
20240923,133300,89918117160,5410,5470,5470,5400,20513
20240923,133200,89806858640,5460,5480,5480,5440,19187
20240923,133100,89702220530,5460,5470,5500,5460,67615
20240923,133000,89331219550,5470,5410,5480,5410,39195
20240923,132900,89117671400,5420,5420,5420,5390,14566
20240923,132800,89038968430,5410,5390,5420,5370,17926
20240923,132700,88942421970,5400,5410,5410,5370,9816
20240923,132600,88889469610,5410,5430,5440,5400,35960
20240923,132500,88694646140,5420,5380,5450,5360,45975
20240923,132400,88445525500,5370,5330,5400,5330,24799
20240923,132300,88312359450,5340,5340,5360,5320,14352
20240923,132200,88235840260,5330,5310,5370,5310,16109
20240923,132100,88149919460,5310,5330,5330,5280,61245
20240923,132000,87825236070,5330,5340,5360,5300,44363
20240923,131900,87588314580,5330,5410,5410,5330,33972
20240923,131800,87405896810,5400,5390,5440,5380,48000
20240923,131700,87146573730,5390,5360,5400,5340,41375
20240923,131600,86924489810,5350,5310,5360,5310,42127
20240923,131500,86699738590,5320,5250,5360,5200,109951
20240923,131400,86120425530,5250,5360,5370,5250,147182
20240923,131300,85340151630,5370,5450,5460,5350,73397
20240923,131200,84943161890,5450,5530,5530,5450,40809
20240923,131100,84718887350,5530,5530,5540,5510,28118
20240923,131000,84563529400,5540,5510,5540,5500,22853
20240923,130900,84437105710,5510,5500,5530,5490,37818
20240923,130800,84228882620,5490,5470,5490,5460,12002
20240923,130700,84163168820,5480,5450,5480,5440,11945
20240923,130600,84098036830,5450,5490,5490,5450,11113
20240923,130500,84037310580,5490,5450,5490,5440,28698
20240923,130400,83880114630,5450,5460,5460,5440,12541
20240923,130300,83811806280,5450,5450,5470,5440,12608
20240923,130200,83743049540,5450,5470,5470,5440,18706
20240923,130100,83641049240,5460,5480,5490,5460,15287
20240923,130000,83557398050,5480,5500,5500,5480,11456
20240923,125900,83494525220,5500,5480,5500,5480,7296
20240923,125800,83454475290,5490,5440,5490,5440,12498
20240923,125700,83386147730,5440,5510,5520,5430,48161
20240923,125600,83122951260,5510,5520,5520,5500,12948
20240923,125500,83051587090,5510,5480,5510,5470,18187
20240923,125400,82951874810,5490,5540,5550,5480,29940
20240923,125300,82787029340,5540,5480,5540,5480,26836
20240923,125200,82639027660,5480,5510,5520,5480,41210
20240923,125100,82412715400,5510,5550,5550,5500,53352
20240923,125000,82118344630,5540,5580,5590,5540,36219
20240923,124900,81916882260,5590,5600,5610,5570,47209
20240923,124800,81652909660,5590,5560,5600,5560,37697
20240923,124700,81442415450,5560,5600,5610,5510,74864
20240923,124600,81026415620,5600,5590,5630,5580,125382
20240923,124500,80323718390,5580,5520,5600,5520,79438
20240923,124400,79881287040,5510,5530,5540,5500,21061
20240923,124300,79764996400,5510,5500,5540,5490,34451
20240923,124200,79574911860,5500,5550,5550,5490,53080
20240923,124100,79282359220,5550,5460,5550,5460,53682
20240923,124000,78987198880,5470,5470,5480,5460,13973
20240923,123900,78910843340,5470,5430,5480,5430,19535
20240923,123800,78804080780,5440,5440,5450,5430,11859
20240923,123700,78739588680,5440,5460,5460,5420,43920
20240923,123600,78500590790,5450,5430,5470,5420,31564
20240923,123500,78328657310,5440,5410,5440,5400,34606
20240923,123400,78141181180,5400,5400,5420,5380,48612
20240923,123300,77879003020,5400,5360,5410,5350,69835
20240923,123200,77502952620,5360,5440,5450,5360,108606
20240923,123100,76916468690,5440,5480,5500,5440,35198
20240923,123000,76723893290,5480,5560,5560,5450,92917
20240923,122900,76214237390,5550,5500,5560,5490,48964
20240923,122800,75943055750,5500,5460,5500,5460,32399
20240923,122700,75765692940,5460,5490,5540,5460,81983
20240923,122600,75313719710,5500,5500,5520,5430,117294
20240923,122500,74672048460,5500,5550,5570,5490,107944
20240923,122400,74074803540,5540,5620,5620,5530,172987
20240923,122300,73108293640,5640,5640,5640,5640,0
20240923,122200,73108293640,5640,5630,5640,5630,25564
20240923,122100,72964119310,5640,5580,5640,5570,213996
20240923,122000,71762814480,5590,5590,5600,5550,141633
20240923,121900,70971881370,5600,5380,5600,5380,184738
20240923,121800,69951547540,5390,5410,5420,5370,22753
20240923,121700,69828742170,5410,5430,5440,5400,26490
20240923,121600,69685301940,5430,5350,5430,5350,55990
20240923,121500,69384002610,5360,5410,5420,5360,49277
20240923,121400,69118415070,5400,5420,5440,5380,44895
20240923,121300,68876258870,5420,5450,5450,5380,45617
20240923,121200,68629209760,5460,5370,5460,5340,84521
20240923,121100,68173734140,5360,5480,5510,5360,151227
20240923,121000,67351010760,5480,5510,5520,5460,120812
20240923,120900,66687827030,5490,5450,5530,5420,131359
20240923,120800,65969865550,5440,5480,5490,5380,160097
20240923,120700,65101132290,5470,5430,5500,5400,221906
20240923,120600,63889188970,5430,5330,5430,5310,246815
20240923,120500,62564072770,5330,5230,5340,5210,130818
20240923,120400,61873644160,5230,5240,5250,5200,33298
20240923,120300,61699863400,5240,5280,5300,5200,98332
20240923,120200,61184899410,5270,5160,5300,5150,170565
20240923,120100,60292487820,5160,5140,5180,5130,49507
20240923,120000,60036984960,5140,5130,5160,5110,52619
20240923,115900,59766761120,5130,5120,5170,5090,67623
20240923,115800,59419888710,5110,5050,5150,5050,84931
20240923,115700,58985465080,5050,5050,5060,5040,5422
20240923,115600,58958073920,5050,5070,5070,5040,15918
20240923,115500,58877575030,5060,5030,5070,5030,11358
20240923,115400,58820176030,5030,5020,5040,5020,9532
20240923,115300,58772279270,5010,5030,5030,5010,6614
20240923,115200,58739074890,5030,5030,5040,5000,9158
20240923,115100,58693152720,5040,5070,5070,5010,7758
20240923,115000,58654059750,5050,5070,5070,5040,8271
20240923,114900,58612203770,5070,5030,5080,5010,24585
20240923,114800,58488136770,5030,5010,5050,5000,16982
20240923,114700,58402677470,5010,5030,5030,4995,12763
20240923,114600,58338757325,5030,5000,5050,4980,21989
20240923,114500,58228721800,5000,4980,5030,4980,22198
20240923,114400,58117871205,4985,5010,5020,4980,37171
20240923,114300,57932199285,5000,5070,5110,5000,60512
20240923,114200,57625674195,5080,5050,5080,5030,37154
20240923,114100,57437621325,5050,5010,5050,5000,10822
20240923,114000,57383252725,5020,5030,5040,4990,24869
20240923,113900,57258494780,5020,5010,5040,4990,25826
20240923,113800,57129090580,5020,5050,5050,4995,24527
20240923,113700,57006380290,5050,5010,5050,5000,9035
20240923,113600,56961059060,5000,5030,5030,4995,19006
20240923,113500,56865968690,5000,5050,5090,5000,39281
20240923,113400,56668190800,5060,5030,5080,5020,20504
20240923,113300,56564956950,5030,5110,5110,5000,51842
20240923,113200,56304224580,5060,5070,5120,5060,31189
20240923,113100,56145475730,5070,5060,5090,5050,52765
20240923,113000,55878068220,5060,4975,5060,4970,53481
20240923,112900,55609352415,4970,5000,5020,4935,106245
20240923,112800,55080102900,5000,5070,5100,4975,90018
20240923,112700,54626899960,5070,5070,5120,5060,45019
20240923,112600,54398210180,5070,5150,5170,5060,57814
20240923,112500,54103226010,5150,5160,5190,5110,62173
20240923,112400,53783931750,5160,5170,5210,5120,56902
20240923,112300,53490682480,5160,5240,5250,5140,72220
20240923,112200,53116275000,5250,5200,5250,5150,48848
20240923,112100,52862842070,5200,5230,5270,5170,110990
20240923,112000,52283749920,5230,5100,5240,5080,105261
20240923,111900,51737038300,5100,5060,5170,5050,89798
20240923,111800,51277118710,5060,5180,5190,5020,187207
20240923,111700,50321573900,5180,5240,5280,5160,263233
20240923,111600,48942005430,5240,5180,5250,5130,160852
20240923,111500,48107550400,5180,5200,5240,5100,326450
20240923,111400,46418886920,5200,5130,5200,5120,264098
20240923,111300,45057438260,5060,5060,5060,5060,0
20240923,111200,45057438260,5060,4865,5060,4860,250745
20240923,111100,43807363225,4865,4810,4875,4805,57126
20240923,111000,43530803275,4805,4780,4810,4780,12570
20240923,110900,43470524055,4795,4775,4800,4775,4331
20240923,110800,43449773675,4775,4800,4800,4770,6953
20240923,110700,43416523320,4800,4800,4805,4790,7380
20240923,110600,43381107735,4805,4775,4805,4775,6827
20240923,110500,43348341430,4785,4780,4785,4765,4867
20240923,110400,43325093570,4780,4750,4780,4750,3974
20240923,110300,43306150720,4750,4790,4795,4750,17411
20240923,110200,43223096235,4800,4790,4805,4780,5453
20240923,110100,43196956110,4800,4800,4805,4780,2855
20240923,110000,43183261680,4800,4800,4805,4790,4155
20240923,105900,43163334315,4800,4795,4805,4790,7221
20240923,105800,43128702605,4795,4795,4815,4785,5583
20240923,105700,43101906460,4795,4765,4795,4760,10217
20240923,105600,43053162050,4760,4785,4785,4760,8868
20240923,105500,43010878665,4785,4790,4815,4785,4848
20240923,105400,42987642535,4800,4825,4825,4790,11650
20240923,105300,42931622235,4820,4825,4830,4805,13401
20240923,105200,42867035310,4820,4780,4830,4770,31461
20240923,105100,42715957565,4780,4790,4805,4780,8935
20240923,105000,42673194155,4790,4785,4815,4780,4565
20240923,104900,42651262975,4780,4800,4805,4775,7337
20240923,104800,42616151555,4795,4835,4865,4795,41072
20240923,104700,42417556955,4840,4780,4855,4770,48206
20240923,104600,42184911065,4780,4750,4785,4745,5751
20240923,104500,42157482465,4750,4740,4765,4735,3833
20240923,104400,42139280895,4750,4750,4765,4725,12129
20240923,104300,42081826785,4765,4740,4770,4735,5751
20240923,104200,42054491335,4735,4750,4750,4720,29176
20240923,104100,41916178105,4760,4790,4795,4750,20362
20240923,104000,41819097200,4790,4805,4805,4780,17207
20240923,103900,41736590200,4795,4765,4830,4750,36286
20240923,103800,41562273790,4780,4765,4785,4750,22294
20240923,103700,41456151275,4765,4780,4780,4750,18878
20240923,103600,41366300640,4780,4805,4805,4750,25572
20240923,103500,41244312300,4805,4820,4825,4770,25100
20240923,103400,41123978990,4820,4770,4825,4760,34169
20240923,103300,40960259710,4775,4760,4810,4750,45916
20240923,103200,40740839530,4760,4710,4760,4705,28080
20240923,103100,40607749980,4710,4680,4725,4675,43171
20240923,103000,40404737090,4690,4710,4730,4650,64354
20240923,102900,40103539835,4710,4680,4730,4675,34927
20240923,102800,39939125380,4675,4770,4780,4670,128956
20240923,102700,39331508815,4760,4765,4825,4760,45203
20240923,102600,39115223445,4770,4810,4820,4750,111325
20240923,102500,38583637310,4810,4870,4880,4805,86985
20240923,102400,38162948315,4885,4960,4990,4855,85776
20240923,102300,37739412935,4960,4955,4965,4915,75339
20240923,102200,37366911035,4955,4935,4990,4915,109841
20240923,102100,36821794720,4940,4905,4950,4895,56119
20240923,102000,36545499900,4900,4910,4960,4840,118731
20240923,101900,35962701450,4890,4935,4965,4850,146860
20240923,101800,35240464680,4920,4785,4945,4785,146979
20240923,101700,34522200880,4785,4785,4795,4765,21955
20240923,101600,34417422180,4785,4760,4810,4760,27650
20240923,101500,34284993795,4770,4745,4790,4720,52539
20240923,101400,34035536355,4745,4835,4840,4745,74701
20240923,101300,33677772860,4840,4880,4945,4805,155688
20240923,101200,32917473345,4880,4815,4950,4800,132840
20240923,101100,32270922755,4805,4790,4855,4780,88412
20240923,101000,31844612445,4790,4755,4855,4755,124795
20240923,100900,31243543155,4760,4705,4795,4705,56361
20240923,100800,30975292705,4705,4730,4740,4705,16181
20240923,100700,30898922140,4730,4730,4750,4720,26733
20240923,100600,30772264605,4735,4695,4750,4680,26034
20240923,100500,30649159750,4690,4670,4700,4645,24511
20240923,100400,30534820485,4670,4725,4730,4670,18424
20240923,100300,30448217520,4715,4725,4780,4680,74689
20240923,100200,30094297390,4730,4710,4755,4685,59075
20240923,100100,29815649365,4705,4665,4710,4650,25446
20240923,100000,29696526325,4665,4620,4675,4615,13418
20240923,095900,29634241530,4620,4615,4645,4600,24520
20240923,095800,29521121810,4615,4665,4665,4600,32502
20240923,095700,29371087160,4650,4675,4680,4650,17599
20240923,095600,29288997755,4675,4675,4715,4655,29655
20240923,095500,29149906475,4675,4660,4685,4625,29860
20240923,095400,29010934780,4670,4750,4765,4650,60890
20240923,095300,28723972330,4750,4665,4750,4635,50241
20240923,095200,28488483475,4670,4620,4690,4605,36192
20240923,095100,28320177710,4615,4630,4630,4600,16919
20240923,095000,28242164295,4630,4615,4650,4610,23583
20240923,094900,28133093670,4620,4610,4650,4605,15637
20240923,094800,28060797635,4620,4620,4645,4590,11197
20240923,094700,28009304150,4620,4655,4655,4580,23615
20240923,094600,27900263745,4655,4585,4700,4575,41509
20240923,094500,27707136780,4580,4625,4625,4580,17375
20240923,094400,27627273165,4630,4620,4640,4610,27234
20240923,094300,27501388835,4610,4605,4630,4595,13062
20240923,094200,27441201845,4600,4605,4640,4590,33629
20240923,094100,27285858540,4605,4560,4650,4540,26059
20240923,094000,27166423210,4560,4570,4575,4525,18152
20240923,093900,27083928915,4570,4555,4570,4500,24756
20240923,093800,26971969990,4570,4520,4580,4515,33480
20240923,093700,26819829185,4520,4640,4640,4490,79847
20240923,093600,26456647640,4650,4650,4675,4630,16928
20240923,093500,26377840680,4650,4655,4660,4605,26824
20240923,093400,26253581740,4650,4580,4665,4560,47833
20240923,093300,26033810395,4580,4710,4715,4580,71029
20240923,093200,25705127030,4710,4720,4730,4700,47889
20240923,093100,25478997600,4720,4705,4760,4695,52179
20240923,093000,25232728220,4700,4765,4770,4640,72233
20240923,092900,24891384825,4765,4680,4815,4645,120341
20240923,092800,24320073555,4680,4700,4725,4625,85313
20240923,092700,23920655660,4710,4625,4750,4610,142180
20240923,092600,23253710975,4625,4585,4655,4540,90372
20240923,092500,22836681245,4580,4480,4600,4470,56845
20240923,092400,22577114565,4470,4585,4585,4465,60800
20240923,092300,22302157615,4580,4545,4590,4505,66619
20240923,092200,21998691795,4540,4435,4600,4420,120163
20240923,092100,21452449925,4420,4500,4500,4415,55970
20240923,092000,21203508485,4500,4470,4500,4410,49767
20240923,091900,20982072180,4470,4475,4495,4400,77321
20240923,091800,20638574330,4475,4415,4480,4370,112451
20240923,091700,20141029780,4415,4500,4565,4345,394539
20240923,091600,18390438755,4505,4605,4615,4430,271559
20240923,091500,17148112630,4530,4530,4530,4530,0
20240923,091400,17148112630,4530,5030,5080,4530,461468
20240923,091300,14857698525,5020,5020,5020,5020,0
20240923,091200,14857698525,5020,5020,5020,5020,0
20240923,091100,14857698525,5020,4925,5020,4780,481503
20240923,091000,12490461905,4940,4570,4950,4535,469752
20240923,090900,10245677505,4580,4560,4655,4450,109621
20240923,090800,9745293270,4565,4580,4600,4520,58069
20240923,090700,9480699145,4585,4575,4655,4440,177433
20240923,090600,8668957030,4580,4420,4600,4380,96582
20240923,090500,8237619155,4440,4475,4475,4380,112355
20240923,090400,7741709755,4470,4545,4550,4375,152749
20240923,090300,7063550500,4550,4615,4700,4475,344989
20240923,090200,5468869475,4615,4410,4615,4360,244390
20240923,090100,4369834220,4415,4445,4510,4300,259020
20240923,090000,3239261990,4455,4570,4690,4375,714427