KissMeData/019490/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,190500,29620245940,4390,4390,4390,4390,58359
20240926,190400,29620245940,4390,4390,4390,4390,0
20240926,190300,29620245940,4390,4390,4390,4390,0
20240926,190200,29620245940,4390,4390,4390,4390,0
20240926,190100,29620245940,4390,4390,4390,4390,0
20240926,190000,29620245940,4390,4390,4390,4390,0
20240926,185900,29620245940,4390,4390,4390,4390,0
20240926,185800,29620245940,4390,4390,4390,4390,0
20240926,185700,29620245940,4390,4390,4390,4390,0
20240926,185600,29620245940,4390,4390,4390,4390,0
20240926,185500,29620245940,4390,4390,4390,4390,0
20240926,185400,29620245940,4390,4390,4390,4390,0
20240926,185300,29620245940,4390,4390,4390,4390,0
20240926,185200,29620245940,4390,4390,4390,4390,0
20240926,185100,29620245940,4390,4390,4390,4390,0
20240926,185000,29620245940,4390,4390,4390,4390,0
20240926,184900,29620245940,4390,4390,4390,4390,0
20240926,184800,29620245940,4390,4390,4390,4390,0
20240926,184700,29620245940,4390,4390,4390,4390,0
20240926,184600,29620245940,4390,4390,4390,4390,0
20240926,184500,29620245940,4390,4390,4390,4390,0
20240926,184400,29620245940,4390,4390,4390,4390,0
20240926,184300,29620245940,4390,4390,4390,4390,0
20240926,184200,29620245940,4390,4390,4390,4390,0
20240926,184100,29620245940,4390,4390,4390,4390,0
20240926,184000,29620245940,4390,4390,4390,4390,0
20240926,183900,29620245940,4390,4390,4390,4390,0
20240926,183800,29620245940,4390,4390,4390,4390,0
20240926,183700,29620245940,4390,4390,4390,4390,0
20240926,183600,29620245940,4390,4390,4390,4390,0
20240926,183500,29620245940,4390,4390,4390,4390,58359
20240926,183400,29620245940,4390,4390,4390,4390,0
20240926,183300,29620245940,4390,4390,4390,4390,0
20240926,183200,29620245940,4390,4390,4390,4390,0
20240926,183100,29620245940,4390,4390,4390,4390,0
20240926,183000,29620245940,4390,4390,4390,4390,0
20240926,182900,29620245940,4390,4390,4390,4390,0
20240926,182800,29620245940,4390,4390,4390,4390,0
20240926,182700,29620245940,4390,4390,4390,4390,0
20240926,182600,29620245940,4390,4390,4390,4390,0
20240926,182500,29620245940,4390,4390,4390,4390,0
20240926,182400,29620245940,4390,4390,4390,4390,0
20240926,182300,29620245940,4390,4390,4390,4390,0
20240926,182200,29620245940,4390,4390,4390,4390,0
20240926,182100,29620245940,4390,4390,4390,4390,0
20240926,182000,29620245940,4390,4390,4390,4390,0
20240926,181900,29620245940,4390,4390,4390,4390,0
20240926,181800,29620245940,4390,4390,4390,4390,0
20240926,181700,29620245940,4390,4390,4390,4390,0
20240926,181600,29620245940,4390,4390,4390,4390,0
20240926,181500,29620245940,4390,4390,4390,4390,0
20240926,181400,29620245940,4390,4390,4390,4390,0
20240926,181300,29620245940,4390,4390,4390,4390,0
20240926,181200,29620245940,4390,4390,4390,4390,0
20240926,181100,29620245940,4390,4390,4390,4390,0
20240926,181000,29620245940,4390,4390,4390,4390,0
20240926,180900,29620245940,4390,4390,4390,4390,0
20240926,180800,29620245940,4390,4390,4390,4390,0
20240926,180700,29620245940,4390,4390,4390,4390,0
20240926,180600,29620245940,4390,4390,4390,4390,0
20240926,180500,29620245940,4390,4390,4390,4390,58359
20240926,180400,29620245940,4390,4390,4390,4390,0
20240926,180300,29620245940,4390,4390,4390,4390,0
20240926,180200,29620245940,4390,4390,4390,4390,0
20240926,180100,29620245940,4390,4390,4390,4390,0
20240926,180000,29620245940,4390,4390,4390,4390,0
20240926,175900,29620245940,4390,4390,4390,4390,0
20240926,175800,29620245940,4390,4390,4390,4390,0
20240926,175700,29620245940,4390,4390,4390,4390,0
20240926,175600,29620245940,4390,4390,4390,4390,0
20240926,175500,29620245940,4390,4390,4390,4390,0
20240926,175400,29620245940,4390,4390,4390,4390,0
20240926,175300,29620245940,4390,4390,4390,4390,0
20240926,175200,29620245940,4390,4390,4390,4390,0
20240926,175100,29620245940,4390,4390,4390,4390,0
20240926,175000,29620245940,4390,4390,4390,4390,0
20240926,174900,29620245940,4390,4390,4390,4390,0
20240926,174800,29620245940,4390,4390,4390,4390,0
20240926,174700,29620245940,4390,4390,4390,4390,0
20240926,174600,29620245940,4390,4390,4390,4390,0
20240926,174500,29620245940,4390,4390,4390,4390,0
20240926,174400,29620245940,4390,4390,4390,4390,0
20240926,174300,29620245940,4390,4390,4390,4390,0
20240926,174200,29620245940,4390,4390,4390,4390,0
20240926,174100,29620245940,4390,4390,4390,4390,0
20240926,174000,29620245940,4390,4390,4390,4390,0
20240926,173900,29620245940,4390,4390,4390,4390,0
20240926,173800,29620245940,4390,4390,4390,4390,0
20240926,173700,29620245940,4390,4390,4390,4390,0
20240926,173600,29620245940,4390,4390,4390,4390,0
20240926,173500,29620245940,4390,4390,4390,4390,58359
20240926,173400,29620245940,4390,4390,4390,4390,0
20240926,173300,29620245940,4390,4390,4390,4390,0
20240926,173200,29620245940,4390,4390,4390,4390,0
20240926,173100,29620245940,4390,4390,4390,4390,0
20240926,173000,29620245940,4390,4390,4390,4390,0
20240926,172900,29620245940,4390,4390,4390,4390,0
20240926,172800,29620245940,4390,4390,4390,4390,0
20240926,172700,29620245940,4390,4390,4390,4390,0
20240926,172600,29620245940,4390,4390,4390,4390,0
20240926,172500,29620245940,4390,4390,4390,4390,0
20240926,172400,29620245940,4390,4390,4390,4390,0
20240926,172300,29620245940,4390,4390,4390,4390,0
20240926,172200,29620245940,4390,4390,4390,4390,0
20240926,172100,29620245940,4390,4390,4390,4390,0
20240926,172000,29620245940,4390,4390,4390,4390,0
20240926,171900,29620245940,4390,4390,4390,4390,0
20240926,171800,29620245940,4390,4390,4390,4390,0
20240926,171700,29620245940,4390,4390,4390,4390,0
20240926,171600,29620245940,4390,4390,4390,4390,0
20240926,171500,29620245940,4390,4390,4390,4390,0
20240926,171400,29620245940,4390,4390,4390,4390,0
20240926,171300,29620245940,4390,4390,4390,4390,0
20240926,171200,29620245940,4390,4390,4390,4390,0
20240926,171100,29620245940,4390,4390,4390,4390,0
20240926,171000,29620245940,4390,4390,4390,4390,0
20240926,170900,29620245940,4390,4390,4390,4390,0
20240926,170800,29620245940,4390,4390,4390,4390,0
20240926,170700,29620245940,4390,4390,4390,4390,0
20240926,170600,29620245940,4390,4390,4390,4390,0
20240926,170500,29620245940,4390,4390,4390,4390,58359
20240926,170400,29620245940,4390,4390,4390,4390,0
20240926,170300,29620245940,4390,4390,4390,4390,0
20240926,170200,29620245940,4390,4390,4390,4390,0
20240926,170100,29620245940,4390,4390,4390,4390,0
20240926,170000,29620245940,4390,4390,4390,4390,0
20240926,165900,29620245940,4390,4390,4390,4390,0
20240926,165800,29620245940,4390,4390,4390,4390,0
20240926,165700,29620245940,4390,4390,4390,4390,0
20240926,165600,29620245940,4390,4390,4390,4390,0
20240926,165500,29620245940,4390,4390,4390,4390,0
20240926,165400,29620245940,4390,4390,4390,4390,0
20240926,165300,29620245940,4390,4390,4390,4390,0
20240926,165200,29620245940,4390,4390,4390,4390,0
20240926,165100,29620245940,4390,4390,4390,4390,0
20240926,165000,29620245940,4390,4390,4390,4390,0
20240926,164900,29620245940,4390,4390,4390,4390,0
20240926,164800,29620245940,4390,4390,4390,4390,0
20240926,164700,29620245940,4390,4390,4390,4390,0
20240926,164600,29620245940,4390,4390,4390,4390,0
20240926,164500,29620245940,4390,4390,4390,4390,0
20240926,164400,29620245940,4390,4390,4390,4390,0
20240926,164300,29620245940,4390,4390,4390,4390,0
20240926,164200,29620245940,4390,4390,4390,4390,0
20240926,164100,29620245940,4390,4390,4390,4390,0
20240926,164000,29620245940,4390,4390,4390,4390,0
20240926,163900,29620245940,4390,4390,4390,4390,0
20240926,163800,29620245940,4390,4390,4390,4390,0
20240926,163700,29620245940,4390,4390,4390,4390,0
20240926,163600,29620245940,4390,4390,4390,4390,0
20240926,163500,29620245940,4390,4390,4390,4390,58359
20240926,163400,29620245940,4390,4390,4390,4390,0
20240926,163300,29620245940,4390,4390,4390,4390,0
20240926,163200,29620245940,4390,4390,4390,4390,0
20240926,163100,29620245940,4390,4390,4390,4390,0
20240926,163000,29620245940,4390,4390,4390,4390,0
20240926,162900,29620245940,4390,4390,4390,4390,0
20240926,162800,29620245940,4390,4390,4390,4390,0
20240926,162700,29620245940,4390,4390,4390,4390,0
20240926,162600,29620245940,4390,4390,4390,4390,0
20240926,162500,29620245940,4390,4390,4390,4390,0
20240926,162400,29620245940,4390,4390,4390,4390,0
20240926,162300,29620245940,4390,4390,4390,4390,0
20240926,162200,29620245940,4390,4390,4390,4390,0
20240926,162100,29620245940,4390,4390,4390,4390,0
20240926,162000,29620245940,4390,4390,4390,4390,0
20240926,161900,29620245940,4390,4390,4390,4390,0
20240926,161800,29620245940,4390,4390,4390,4390,0
20240926,161700,29620245940,4390,4390,4390,4390,0
20240926,161600,29620245940,4390,4390,4390,4390,0
20240926,161500,29620245940,4390,4390,4390,4390,0
20240926,161400,29620245940,4390,4390,4390,4390,0
20240926,161300,29620245940,4390,4390,4390,4390,0
20240926,161200,29620245940,4390,4390,4390,4390,0
20240926,161100,29620245940,4390,4390,4390,4390,0
20240926,161000,29620245940,4390,4390,4390,4390,0
20240926,160900,29620245940,4390,4390,4390,4390,0
20240926,160800,29620245940,4390,4390,4390,4390,0
20240926,160700,29620245940,4390,4390,4390,4390,0
20240926,160600,29620245940,4390,4390,4390,4390,0
20240926,160500,29620245940,4390,4390,4390,4390,58359
20240926,160400,29620245940,4390,4390,4390,4390,0
20240926,160300,29620245940,4390,4390,4390,4390,0
20240926,160200,29620245940,4390,4390,4390,4390,0
20240926,160100,29620245940,4390,4390,4390,4390,0
20240926,160000,29620245940,4390,4390,4390,4390,0
20240926,155900,29620245940,4390,4390,4390,4390,0
20240926,155800,29620245940,4390,4390,4390,4390,0
20240926,155700,29620245940,4390,4390,4390,4390,0
20240926,155600,29620245940,4390,4390,4390,4390,0
20240926,155500,29620245940,4390,4390,4390,4390,0
20240926,155400,29620245940,4390,4390,4390,4390,0
20240926,155300,29620245940,4390,4390,4390,4390,0
20240926,155200,29620245940,4390,4390,4390,4390,0
20240926,155100,29620245940,4390,4390,4390,4390,0
20240926,155000,29620245940,4390,4390,4390,4390,0
20240926,154900,29620245940,4390,4390,4390,4390,0
20240926,154800,29620245940,4390,4390,4390,4390,0
20240926,154700,29620245940,4390,4390,4390,4390,0
20240926,154600,29620245940,4390,4390,4390,4390,0
20240926,154500,29620245940,4390,4390,4390,4390,0
20240926,154400,29620245940,4390,4390,4390,4390,0
20240926,154300,29620245940,4390,4390,4390,4390,0
20240926,154200,29620245940,4390,4390,4390,4390,0
20240926,154100,29620245940,4390,4390,4390,4390,0
20240926,154000,29620245940,4390,4390,4390,4390,0
20240926,153900,29620245940,4390,4390,4390,4390,0
20240926,153800,29620245940,4390,4390,4390,4390,0
20240926,153700,29620245940,4390,4390,4390,4390,0
20240926,153600,29620245940,4390,4390,4390,4390,0
20240926,153500,29620245940,4390,4390,4390,4390,58359
20240926,153400,29620245940,4390,4390,4390,4390,0
20240926,153300,29620245940,4390,4390,4390,4390,0
20240926,153200,29620245940,4390,4390,4390,4390,0
20240926,153100,29620245940,4390,4390,4390,4390,0
20240926,153000,29620245940,4390,4390,4390,4390,58359
20240926,152900,29364049930,4395,4395,4395,4395,0
20240926,152800,29364049930,4395,4395,4395,4395,0
20240926,152700,29364049930,4395,4395,4395,4395,0
20240926,152600,29364049930,4395,4395,4395,4395,0
20240926,152500,29364049930,4395,4395,4395,4395,0
20240926,152400,29364049930,4395,4395,4395,4395,0
20240926,152300,29364049930,4395,4395,4395,4395,0
20240926,152200,29364049930,4395,4395,4395,4395,0
20240926,152100,29364049930,4395,4395,4395,4395,0
20240926,152000,29364049930,4395,4395,4395,4395,0
20240926,151900,29364049930,4395,4255,4395,4250,50220
20240926,151800,29147574970,4250,4245,4250,4230,8131
20240926,151700,29113056990,4250,4220,4250,4220,6103
20240926,151600,29087193535,4210,4240,4240,4210,2040
20240926,151500,29078580020,4240,4205,4245,4205,8410
20240926,151400,29043054445,4210,4205,4210,4200,6014
20240926,151300,29017765890,4210,4205,4210,4205,3451
20240926,151200,29003253810,4205,4215,4215,4205,1931
20240926,151100,28995123310,4215,4215,4220,4210,1190
20240926,151000,28990106595,4210,4210,4215,4205,1457
20240926,150900,28983973215,4205,4220,4220,4205,2898
20240926,150800,28971766260,4225,4220,4225,4205,3434
20240926,150700,28957270990,4220,4220,4230,4210,1482
20240926,150600,28951021100,4220,4230,4230,4205,2769
20240926,150500,28939336960,4225,4215,4235,4215,10736
20240926,150400,28893986535,4220,4210,4220,4205,4033
20240926,150300,28877003060,4210,4200,4210,4200,1546
20240926,150200,28870506460,4200,4195,4210,4190,5030
20240926,150100,28849393780,4190,4195,4210,4190,4634
20240926,150000,28829971795,4190,4200,4200,4190,3780
20240926,145900,28814111580,4195,4200,4210,4195,8125
20240926,145800,28780000425,4200,4215,4215,4200,6381
20240926,145700,28753164020,4215,4220,4220,4215,2205
20240926,145600,28743867940,4215,4210,4215,4200,3201
20240926,145500,28730410930,4210,4210,4215,4200,1255
20240926,145400,28725130255,4215,4210,4215,4200,2598
20240926,145300,28714191585,4210,4200,4210,4190,3707
20240926,145200,28698622705,4200,4180,4200,4175,5298
20240926,145100,28676448110,4180,4200,4210,4175,14539
20240926,145000,28615608265,4210,4245,4245,4200,16792
20240926,144900,28544843795,4235,4245,4250,4230,3754
20240926,144800,28528941620,4230,4230,4245,4220,7124
20240926,144700,28498812115,4235,4250,4260,4230,3944
20240926,144600,28482066295,4260,4265,4265,4235,8943
20240926,144500,28443970525,4260,4265,4265,4250,5238
20240926,144400,28421661405,4255,4245,4270,4245,7915
20240926,144300,28387910325,4260,4235,4270,4235,8494
20240926,144200,28351795395,4235,4225,4245,4225,3079
20240926,144100,28338760510,4225,4205,4235,4205,7693
20240926,144000,28306291290,4205,4180,4205,4180,16781
20240926,143900,28235808700,4185,4180,4185,4180,8689
20240926,143800,28199487020,4180,4200,4210,4180,14414
20240926,143700,28139100750,4200,4205,4220,4200,38342
20240926,143600,27977981310,4210,4210,4215,4205,6621
20240926,143500,27950126300,4210,4210,4215,4205,4151
20240926,143400,27932651135,4230,4220,4230,4205,11610
20240926,143300,27883718130,4225,4220,4230,4220,4653
20240926,143200,27864076590,4220,4230,4230,4220,11138
20240926,143100,27817013450,4230,4245,4245,4230,1847
20240926,143000,27809184265,4245,4255,4260,4245,3253
20240926,142900,27795346985,4265,4235,4265,4235,898
20240926,142800,27791523700,4260,4235,4270,4235,4360
20240926,142700,27773009895,4235,4235,4240,4230,3071
20240926,142600,27760006200,4240,4235,4240,4230,4449
20240926,142500,27741177045,4240,4240,4240,4235,3889
20240926,142400,27724690770,4245,4270,4270,4240,7357
20240926,142300,27693372725,4265,4275,4290,4255,8935
20240926,142200,27655214605,4275,4245,4275,4235,9454
20240926,142100,27614984810,4235,4235,4245,4230,6744
20240926,142000,27586419655,4245,4240,4245,4230,10743
20240926,141900,27540953485,4245,4255,4255,4230,1824
20240926,141800,27533216385,4255,4220,4255,4220,7549
20240926,141700,27501283315,4220,4210,4220,4200,13422
20240926,141600,27444832300,4205,4220,4225,4205,8763
20240926,141500,27407906980,4220,4235,4240,4220,6596
20240926,141400,27380025840,4235,4245,4245,4225,11324
20240926,141300,27332057260,4245,4270,4270,4245,7398
20240926,141200,27300626230,4275,4255,4275,4250,20060
20240926,141100,27215349185,4260,4275,4280,4250,9092
20240926,141000,27176632155,4265,4305,4305,4250,18845
20240926,140900,27096134665,4300,4300,4310,4300,5071
20240926,140800,27074312870,4300,4285,4300,4280,6405
20240926,140700,27046866380,4280,4300,4305,4280,11940
20240926,140600,26995599770,4305,4340,4340,4300,8457
20240926,140500,26959109975,4340,4335,4355,4325,4528
20240926,140400,26939483730,4335,4370,4370,4325,11803
20240926,140300,26888156925,4370,4390,4390,4370,13563
20240926,140200,26828746545,4390,4400,4420,4365,25219
20240926,140100,26717707255,4400,4350,4400,4340,46079
20240926,140000,26516038310,4350,4315,4350,4305,12829
20240926,135900,26460478890,4315,4280,4330,4280,39840
20240926,135800,26288771960,4290,4270,4295,4255,8641
20240926,135700,26251850465,4265,4285,4295,4255,11003
20240926,135600,26204723370,4290,4265,4290,4255,10455
20240926,135500,26160052845,4260,4270,4270,4255,4723
20240926,135400,26139942720,4270,4270,4275,4260,3540
20240926,135300,26124833875,4270,4270,4270,4260,4116
20240926,135200,26107290445,4270,4285,4285,4265,2897
20240926,135100,26094909930,4280,4270,4280,4265,4113
20240926,135000,26077310855,4270,4270,4280,4265,394
20240926,134900,26075628465,4280,4265,4280,4260,1734
20240926,134800,26068215550,4255,4265,4280,4255,958
20240926,134700,26064135345,4280,4265,4280,4255,2759
20240926,134600,26052362165,4275,4290,4290,4265,679
20240926,134500,26049463750,4290,4275,4300,4260,15958
20240926,134400,25981020410,4275,4290,4290,4250,4446
20240926,134300,25962058185,4290,4280,4300,4275,5243
20240926,134200,25939606945,4280,4275,4295,4255,7237
20240926,134100,25908631145,4275,4250,4275,4250,7040
20240926,134000,25878599345,4265,4270,4270,4250,2291
20240926,133900,25868846515,4270,4265,4275,4255,7925
20240926,133800,25835074085,4270,4255,4270,4250,4783
20240926,133700,25814714295,4250,4265,4265,4250,2976
20240926,133600,25802059465,4265,4270,4275,4255,3397
20240926,133500,25787572035,4270,4275,4275,4235,11383
20240926,133400,25739258780,4275,4250,4275,4245,6905
20240926,133300,25709929540,4275,4275,4280,4250,6421
20240926,133200,25682546310,4275,4270,4280,4260,4513
20240926,133100,25663296405,4285,4290,4290,4270,3003
20240926,133000,25650442725,4290,4295,4300,4270,4330
20240926,132900,25631881640,4300,4265,4310,4260,9625
20240926,132800,25590563010,4270,4260,4270,4260,3589
20240926,132700,25575266865,4260,4255,4260,4250,2034
20240926,132600,25566608465,4255,4250,4255,4250,2558
20240926,132500,25555727905,4250,4245,4255,4245,1717
20240926,132400,25548430795,4245,4245,4250,4240,2497
20240926,132300,25537831500,4245,4250,4260,4245,2996
20240926,132200,25525101405,4245,4245,4250,4240,4849
20240926,132100,25504523580,4240,4220,4240,4220,1914
20240926,132000,25496416970,4220,4230,4235,4220,16152
20240926,131900,25428201910,4230,4270,4270,4230,2111
20240926,131800,25419258330,4270,4235,4275,4235,5528
20240926,131700,25395725540,4235,4280,4280,4220,16096
20240926,131600,25327260800,4280,4270,4280,4270,3018
20240926,131500,25314358705,4275,4280,4280,4265,5901
20240926,131400,25289170185,4280,4280,4285,4265,6674
20240926,131300,25260641050,4280,4270,4300,4250,27425
20240926,131200,25143183090,4270,4220,4280,4220,8811
20240926,131100,25105861370,4230,4205,4235,4190,23247
20240926,131000,25008122965,4210,4195,4220,4190,32154
20240926,130900,24873073740,4200,4200,4200,4200,0
20240926,130800,24873073740,4200,4210,4210,4200,609
20240926,130700,24870514875,4210,4275,4275,4200,53717
20240926,130600,24643860370,4275,4280,4280,4250,4615
20240926,130500,24624201420,4285,4270,4285,4260,3364
20240926,130400,24609817175,4270,4270,4290,4260,5408
20240926,130300,24586716015,4270,4320,4320,4260,18421
20240926,130200,24507753250,4300,4285,4335,4270,17140
20240926,130100,24434140400,4285,4290,4295,4285,1552
20240926,130000,24427482050,4295,4295,4305,4275,4507
20240926,125900,24408133265,4305,4300,4305,4280,1357
20240926,125800,24402297990,4300,4300,4305,4265,9068
20240926,125700,24363541860,4300,4305,4305,4280,9859
20240926,125600,24321164450,4305,4285,4305,4285,3959
20240926,125500,24304166585,4285,4265,4300,4255,19661
20240926,125400,24220218200,4265,4270,4290,4260,18330
20240926,125300,24141978450,4270,4320,4320,4270,13569
20240926,125200,24083638655,4320,4330,4330,4300,3165
20240926,125100,24070012630,4330,4305,4335,4305,9894
20240926,125000,24027399860,4305,4325,4325,4305,3972
20240926,124900,24010286665,4310,4340,4345,4310,6046
20240926,124800,23984098835,4330,4325,4340,4315,3478
20240926,124700,23969058465,4325,4310,4325,4305,9093
20240926,124600,23929847930,4325,4335,4335,4310,6044
20240926,124500,23903763545,4335,4335,4335,4325,2812
20240926,124400,23891574615,4325,4335,4345,4325,6307
20240926,124300,23864261795,4345,4330,4345,4325,4226
20240926,124200,23845950085,4335,4330,4355,4325,13206
20240926,124100,23788641365,4335,4360,4360,4335,7132
20240926,124000,23757649315,4360,4380,4395,4350,13833
20240926,123900,23697039620,4380,4345,4385,4335,7266
20240926,123800,23665360305,4345,4340,4360,4330,4682
20240926,123700,23645034355,4340,4300,4340,4300,15388
20240926,123600,23578608030,4300,4320,4335,4300,9150
20240926,123500,23539233555,4320,4325,4340,4315,14745
20240926,123400,23475405385,4325,4330,4335,4320,6234
20240926,123300,23448411500,4330,4275,4335,4270,32380
20240926,123200,23309003755,4275,4315,4315,4250,49681
20240926,123100,23095943445,4310,4330,4335,4310,13983
20240926,123000,23035530115,4330,4330,4335,4305,32273
20240926,122900,22896256590,4330,4380,4395,4330,23573
20240926,122800,22793526395,4380,4400,4400,4380,16825
20240926,122700,22719692345,4395,4400,4405,4390,10972
20240926,122600,22671452540,4400,4405,4405,4400,2948
20240926,122500,22658479875,4405,4415,4415,4405,6662
20240926,122400,22629128025,4410,4400,4415,4400,3273
20240926,122300,22614698300,4400,4405,4420,4400,8167
20240926,122200,22578716405,4400,4405,4405,4400,6990
20240926,122100,22547951655,4410,4410,4410,4405,1731
20240926,122000,22540323135,4405,4400,4405,4395,15108
20240926,121900,22473845545,4405,4415,4420,4400,18189
20240926,121800,22393605515,4420,4420,4430,4415,10544
20240926,121700,22347027455,4430,4440,4440,4420,3921
20240926,121600,22329659650,4440,4435,4445,4410,8060
20240926,121500,22293971370,4440,4440,4465,4435,15786
20240926,121400,22223728670,4435,4405,4440,4405,13604
20240926,121300,22163565960,4405,4405,4420,4405,7305
20240926,121200,22131355595,4405,4405,4420,4400,6784
20240926,121100,22101466435,4400,4410,4410,4395,16452
20240926,121000,22029060925,4410,4405,4410,4400,7982
20240926,120900,21993920720,4405,4420,4440,4400,16370
20240926,120800,21921792155,4410,4415,4420,4400,32518
20240926,120700,21778463610,4420,4460,4475,4420,24642
20240926,120600,21668881515,4460,4430,4460,4430,7845
20240926,120500,21633970660,4425,4430,4445,4425,6172
20240926,120400,21606627305,4430,4450,4450,4430,11487
20240926,120300,21555689125,4450,4445,4465,4440,18307
20240926,120200,21474273345,4450,4430,4475,4425,15367
20240926,120100,21405942975,4430,4480,4480,4425,35337
20240926,120000,21248699860,4480,4485,4495,4480,11676
20240926,115900,21196353730,4485,4505,4525,4480,22826
20240926,115800,21093525925,4500,4490,4510,4470,17438
20240926,115700,21015013910,4490,4485,4490,4460,9775
20240926,115600,20971183630,4480,4495,4510,4460,24012
20240926,115500,20863467945,4490,4465,4500,4455,18067
20240926,115400,20782756425,4465,4460,4475,4450,10818
20240926,115300,20734537175,4455,4490,4490,4450,10749
20240926,115200,20686566010,4490,4455,4490,4445,8091
20240926,115100,20650449885,4465,4490,4495,4440,18998
20240926,115000,20565556885,4495,4505,4505,4490,4929
20240926,114900,20543414660,4500,4490,4505,4485,10961
20240926,114800,20494159500,4485,4475,4500,4475,6371
20240926,114700,20465566605,4475,4555,4555,4475,27212
20240926,114600,20342724655,4540,4465,4570,4465,76084
20240926,114500,19998431090,4465,4440,4470,4430,8030
20240926,114400,19962700170,4435,4415,4475,4410,15365
20240926,114300,19894598205,4415,4450,4450,4405,15166
20240926,114200,19827560335,4430,4450,4485,4415,15908
20240926,114100,19757065080,4440,4480,4485,4440,10914
20240926,114000,19708219910,4480,4475,4485,4470,11264
20240926,113900,19657794645,4475,4500,4510,4465,14384
20240926,113800,19593159595,4505,4450,4510,4445,34826
20240926,113700,19436740805,4445,4420,4455,4405,16760
20240926,113600,19362592050,4405,4430,4440,4385,39814
20240926,113500,19187004640,4430,4455,4460,4420,19727
20240926,113400,19099537020,4455,4495,4510,4455,24348
20240926,113300,18990394615,4510,4545,4545,4480,21198
20240926,113200,18894759480,4545,4505,4550,4500,50926
20240926,113100,18663773120,4500,4540,4550,4500,64609
20240926,113000,18371326430,4540,4415,4540,4415,66916
20240926,112900,18072561360,4420,4425,4435,4395,60500
20240926,112800,17806083010,4430,4415,4450,4410,60551
20240926,112700,17537787405,4415,4505,4530,4415,97996
20240926,112600,17101592335,4505,4505,4570,4490,67457
20240926,112500,16796414570,4505,4575,4580,4490,98412
20240926,112400,16350762665,4580,4675,4685,4550,154556
20240926,112300,15637757905,4680,4635,4715,4635,113452
20240926,112200,15106502985,4635,4685,4710,4615,131447
20240926,112100,14493461100,4685,4600,4690,4570,119414
20240926,112000,13941844015,4590,4710,4730,4520,285182
20240926,111900,12614111900,4705,4665,4715,4655,130525
20240926,111800,12003441970,4640,4640,4640,4640,0
20240926,111700,12003441970,4640,4480,4640,4460,171485
20240926,111600,11220195385,4480,4415,4550,4410,119012
20240926,111500,10683983315,4415,4425,4460,4385,47135
20240926,111400,10475845585,4425,4460,4480,4385,74862
20240926,111300,10143923295,4465,4435,4530,4435,123821
20240926,111200,9587520325,4445,4430,4450,4370,69322
20240926,111100,9281539690,4430,4445,4505,4405,172960
20240926,111000,8507687765,4450,4320,4465,4305,167181
20240926,110900,7772471335,4320,4250,4320,4250,16888
20240926,110800,7699987365,4250,4285,4285,4250,10635
20240926,110700,7654627600,4285,4310,4320,4250,27624
20240926,110600,7536194535,4310,4340,4345,4280,39624
20240926,110500,7365158810,4340,4245,4345,4245,95136
20240926,110400,6956761430,4245,4215,4245,4205,22207
20240926,110300,6862831485,4200,4195,4215,4195,1927
20240926,110200,6854739315,4200,4190,4200,4190,855
20240926,110100,6851155130,4190,4190,4195,4190,868
20240926,110000,6847518200,4195,4195,4195,4190,1683
20240926,105900,6840460985,4195,4200,4200,4185,3554
20240926,105800,6825564350,4200,4200,4200,4195,2320
20240926,105700,6815825740,4200,4210,4215,4200,1846
20240926,105600,6808062610,4205,4205,4205,4195,4761
20240926,105500,6788054915,4210,4220,4220,4205,3304
20240926,105400,6774129230,4220,4220,4225,4220,3165
20240926,105300,6760772805,4210,4195,4220,4195,4564
20240926,105200,6741562365,4195,4210,4220,4195,3204
20240926,105100,6728081430,4210,4220,4220,4210,807
20240926,105000,6724680635,4210,4205,4225,4205,4561
20240926,104900,6705465420,4205,4205,4205,4200,2073
20240926,104800,6696750960,4205,4195,4205,4190,5438
20240926,104700,6673936550,4195,4190,4195,4170,2347
20240926,104600,6664126800,4190,4220,4220,4185,4585
20240926,104500,6644880225,4220,4230,4235,4220,8879
20240926,104400,6607310430,4230,4200,4240,4195,33997
20240926,104300,6463806690,4195,4165,4200,4165,7727
20240926,104200,6431388380,4180,4160,4190,4160,2708
20240926,104100,6420075690,4160,4160,4170,4160,1188
20240926,104000,6415128165,4160,4150,4160,4145,3775
20240926,103900,6399475780,4150,4145,4160,4145,481
20240926,103800,6397478710,4160,4160,4160,4140,2851
20240926,103700,6385658855,4165,4145,4170,4140,3367
20240926,103600,6371704100,4145,4170,4170,4145,10813
20240926,103500,6326791280,4160,4150,4180,4150,9353
20240926,103400,6287917015,4150,4165,4175,4150,6322
20240926,103300,6261646870,4160,4185,4185,4160,2689
20240926,103200,6250429855,4185,4180,4190,4165,3931
20240926,103100,6233987185,4175,4165,4175,4155,2993
20240926,103000,6221523985,4165,4160,4170,4150,3895
20240926,102900,6205341100,4155,4180,4180,4155,4117
20240926,102800,6188200965,4165,4165,4185,4165,953
20240926,102700,6184231120,4165,4185,4185,4165,1042
20240926,102600,6179883470,4185,4175,4190,4165,5387
20240926,102500,6157365615,4170,4180,4190,4160,5696
20240926,102400,6133615140,4190,4160,4200,4155,6055
20240926,102300,6108300865,4185,4210,4220,4155,16442
20240926,102200,6039282785,4205,4190,4210,4190,11202
20240926,102100,5992213600,4195,4155,4200,4155,6109
20240926,102000,5966678665,4150,4150,4155,4140,10468
20240926,101900,5923287330,4155,4135,4160,4130,3868
20240926,101800,5907269065,4135,4160,4170,4130,20032
20240926,101700,5824357330,4160,4190,4190,4150,8983
20240926,101600,5786942610,4185,4210,4210,4185,1453
20240926,101500,5780851140,4210,4215,4220,4185,3061
20240926,101400,5767957555,4185,4190,4230,4175,15818
20240926,101300,5701381460,4190,4155,4195,4150,7469
20240926,101200,5670231700,4165,4185,4185,4150,12042
20240926,101100,5620197965,4185,4200,4215,4160,11286
20240926,101000,5573020470,4205,4230,4240,4190,12076
20240926,100900,5522058915,4230,4210,4235,4200,18210
20240926,100800,5445293715,4210,4215,4215,4180,14443
20240926,100700,5384608965,4215,4180,4220,4170,20094
20240926,100600,5300402010,4180,4170,4230,4155,71925
20240926,100500,4997774035,4170,4145,4170,4145,8443
20240926,100400,4962697700,4150,4140,4155,4130,5151
20240926,100300,4941387650,4140,4130,4160,4125,7143
20240926,100200,4911780015,4130,4150,4150,4125,1866
20240926,100100,4904070320,4150,4125,4150,4125,2870
20240926,100000,4892203065,4150,4125,4150,4115,3507
20240926,095900,4877750855,4125,4160,4160,4120,5615
20240926,095800,4854528180,4150,4175,4180,4150,3163
20240926,095700,4841343645,4180,4190,4195,4160,7581
20240926,095600,4809667775,4190,4130,4190,4115,11887
20240926,095500,4760329280,4130,4150,4150,4120,8705
20240926,095400,4724394130,4150,4150,4165,4130,10187
20240926,095300,4682130605,4150,4130,4155,4120,10832
20240926,095200,4637272300,4130,4130,4135,4120,2830
20240926,095100,4625585740,4130,4095,4130,4090,2190
20240926,095000,4616603065,4095,4100,4100,4075,2092
20240926,094900,4608065000,4105,4120,4120,4065,4743
20240926,094800,4588636245,4120,4090,4145,4090,12287
20240926,094700,4538063905,4095,4055,4095,4055,14643
20240926,094600,4478400070,4055,4040,4065,4035,19059
20240926,094500,4401253480,4040,4055,4055,4040,31402
20240926,094400,4274171010,4055,4075,4075,4055,13570
20240926,094300,4218995910,4075,4080,4100,4075,2238
20240926,094200,4209861365,4080,4090,4090,4070,19867
20240926,094100,4128858420,4100,4095,4100,4085,12069
20240926,094000,4079494255,4085,4080,4095,4080,4764
20240926,093900,4060025590,4080,4100,4100,4075,4010
20240926,093800,4043653875,4100,4090,4100,4080,8334
20240926,093700,4009533890,4080,4085,4090,4070,6237
20240926,093600,3984085180,4095,4095,4110,4080,8084
20240926,093500,3950971095,4100,4100,4115,4100,1990
20240926,093400,3942808915,4100,4120,4130,4100,13672
20240926,093300,3886643825,4120,4105,4140,4105,28301
20240926,093200,3770165915,4105,4075,4130,4075,21621
20240926,093100,3681365055,4075,4055,4100,4055,15517
20240926,093000,3618063990,4055,4075,4090,4050,64739
20240926,092900,3355156100,4080,4105,4105,4075,24701
20240926,092800,3254185085,4095,4095,4110,4080,31658
20240926,092700,3124663740,4090,4130,4130,4085,30423
20240926,092600,2999764290,4130,4150,4165,4130,6727
20240926,092500,2971893600,4165,4125,4195,4115,23416
20240926,092400,2875206170,4125,4125,4150,4115,26294
20240926,092300,2766717815,4125,4165,4170,4125,10845
20240926,092200,2721713565,4170,4175,4200,4135,24867
20240926,092100,2618327670,4170,4190,4215,4160,23091
20240926,092000,2521833675,4195,4215,4230,4190,22307
20240926,091900,2427757595,4215,4220,4220,4185,21076
20240926,091800,2339136475,4220,4145,4220,4145,19141
20240926,091700,2258980455,4125,4120,4150,4110,18574
20240926,091600,2182353665,4120,4180,4190,4110,14714
20240926,091500,2121440285,4165,4195,4200,4160,7746
20240926,091400,2089060470,4200,4205,4205,4155,11317
20240926,091300,2041751740,4200,4225,4250,4180,11485
20240926,091200,1993316475,4220,4225,4240,4160,29184
20240926,091100,1870417395,4255,4235,4260,4225,10209
20240926,091000,1827106120,4235,4235,4280,4235,30678
20240926,090900,1696630585,4235,4215,4250,4215,33802
20240926,090800,1553324580,4220,4140,4240,4140,56419
20240926,090700,1316323580,4140,4100,4140,4095,36068
20240926,090600,1167963680,4100,4080,4125,4080,49708
20240926,090500,964506435,4080,4140,4150,4070,67047
20240926,090400,689655550,4140,4150,4155,4130,40344
20240926,090300,522546430,4140,4180,4180,4140,30598
20240926,090200,395411085,4180,4190,4225,4180,29096
20240926,090100,273136300,4190,4220,4270,4190,23978
20240926,090000,171669235,4220,4220,4285,4205,31338