KissMeData/042000/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192600,16779134250,30450,30450,30450,30450,5993
20240926,192500,16779134250,30450,30450,30450,30450,0
20240926,192400,16779134250,30450,30450,30450,30450,0
20240926,192300,16779134250,30450,30450,30450,30450,0
20240926,192200,16779134250,30450,30450,30450,30450,0
20240926,192100,16779134250,30450,30450,30450,30450,0
20240926,192000,16779134250,30450,30450,30450,30450,0
20240926,191900,16779134250,30450,30450,30450,30450,0
20240926,191800,16779134250,30450,30450,30450,30450,0
20240926,191700,16779134250,30450,30450,30450,30450,0
20240926,191600,16779134250,30450,30450,30450,30450,0
20240926,191500,16779134250,30450,30450,30450,30450,0
20240926,191400,16779134250,30450,30450,30450,30450,0
20240926,191300,16779134250,30450,30450,30450,30450,0
20240926,191200,16779134250,30450,30450,30450,30450,0
20240926,191100,16779134250,30450,30450,30450,30450,0
20240926,191000,16779134250,30450,30450,30450,30450,0
20240926,190900,16779134250,30450,30450,30450,30450,0
20240926,190800,16779134250,30450,30450,30450,30450,0
20240926,190700,16779134250,30450,30450,30450,30450,0
20240926,190600,16779134250,30450,30450,30450,30450,0
20240926,190500,16779134250,30450,30450,30450,30450,0
20240926,190400,16779134250,30450,30450,30450,30450,0
20240926,190300,16779134250,30450,30450,30450,30450,0
20240926,190200,16779134250,30450,30450,30450,30450,0
20240926,190100,16779134250,30450,30450,30450,30450,0
20240926,190000,16779134250,30450,30450,30450,30450,0
20240926,185900,16779134250,30450,30450,30450,30450,0
20240926,185800,16779134250,30450,30450,30450,30450,0
20240926,185700,16779134250,30450,30450,30450,30450,0
20240926,185600,16779134250,30450,30450,30450,30450,5993
20240926,185500,16779134250,30450,30450,30450,30450,0
20240926,185400,16779134250,30450,30450,30450,30450,0
20240926,185300,16779134250,30450,30450,30450,30450,0
20240926,185200,16779134250,30450,30450,30450,30450,0
20240926,185100,16779134250,30450,30450,30450,30450,0
20240926,185000,16779134250,30450,30450,30450,30450,0
20240926,184900,16779134250,30450,30450,30450,30450,0
20240926,184800,16779134250,30450,30450,30450,30450,0
20240926,184700,16779134250,30450,30450,30450,30450,0
20240926,184600,16779134250,30450,30450,30450,30450,0
20240926,184500,16779134250,30450,30450,30450,30450,0
20240926,184400,16779134250,30450,30450,30450,30450,0
20240926,184300,16779134250,30450,30450,30450,30450,0
20240926,184200,16779134250,30450,30450,30450,30450,0
20240926,184100,16779134250,30450,30450,30450,30450,0
20240926,184000,16779134250,30450,30450,30450,30450,0
20240926,183900,16779134250,30450,30450,30450,30450,0
20240926,183800,16779134250,30450,30450,30450,30450,0
20240926,183700,16779134250,30450,30450,30450,30450,0
20240926,183600,16779134250,30450,30450,30450,30450,0
20240926,183500,16779134250,30450,30450,30450,30450,0
20240926,183400,16779134250,30450,30450,30450,30450,0
20240926,183300,16779134250,30450,30450,30450,30450,0
20240926,183200,16779134250,30450,30450,30450,30450,0
20240926,183100,16779134250,30450,30450,30450,30450,0
20240926,183000,16779134250,30450,30450,30450,30450,0
20240926,182900,16779134250,30450,30450,30450,30450,0
20240926,182800,16779134250,30450,30450,30450,30450,0
20240926,182700,16779134250,30450,30450,30450,30450,0
20240926,182600,16779134250,30450,30450,30450,30450,5993
20240926,182500,16779134250,30450,30450,30450,30450,0
20240926,182400,16779134250,30450,30450,30450,30450,0
20240926,182300,16779134250,30450,30450,30450,30450,0
20240926,182200,16779134250,30450,30450,30450,30450,0
20240926,182100,16779134250,30450,30450,30450,30450,0
20240926,182000,16779134250,30450,30450,30450,30450,0
20240926,181900,16779134250,30450,30450,30450,30450,0
20240926,181800,16779134250,30450,30450,30450,30450,0
20240926,181700,16779134250,30450,30450,30450,30450,0
20240926,181600,16779134250,30450,30450,30450,30450,0
20240926,181500,16779134250,30450,30450,30450,30450,0
20240926,181400,16779134250,30450,30450,30450,30450,0
20240926,181300,16779134250,30450,30450,30450,30450,0
20240926,181200,16779134250,30450,30450,30450,30450,0
20240926,181100,16779134250,30450,30450,30450,30450,0
20240926,181000,16779134250,30450,30450,30450,30450,0
20240926,180900,16779134250,30450,30450,30450,30450,0
20240926,180800,16779134250,30450,30450,30450,30450,0
20240926,180700,16779134250,30450,30450,30450,30450,0
20240926,180600,16779134250,30450,30450,30450,30450,0
20240926,180500,16779134250,30450,30450,30450,30450,0
20240926,180400,16779134250,30450,30450,30450,30450,0
20240926,180300,16779134250,30450,30450,30450,30450,0
20240926,180200,16779134250,30450,30450,30450,30450,0
20240926,180100,16779134250,30450,30450,30450,30450,0
20240926,180000,16779134250,30450,30450,30450,30450,0
20240926,175900,16779134250,30450,30450,30450,30450,0
20240926,175800,16779134250,30450,30450,30450,30450,0
20240926,175700,16779134250,30450,30450,30450,30450,0
20240926,175600,16779134250,30450,30450,30450,30450,5993
20240926,175500,16779134250,30450,30450,30450,30450,0
20240926,175400,16779134250,30450,30450,30450,30450,0
20240926,175300,16779134250,30450,30450,30450,30450,0
20240926,175200,16779134250,30450,30450,30450,30450,0
20240926,175100,16779134250,30450,30450,30450,30450,0
20240926,175000,16779134250,30450,30450,30450,30450,0
20240926,174900,16779134250,30450,30450,30450,30450,0
20240926,174800,16779134250,30450,30450,30450,30450,0
20240926,174700,16779134250,30450,30450,30450,30450,0
20240926,174600,16779134250,30450,30450,30450,30450,0
20240926,174500,16779134250,30450,30450,30450,30450,0
20240926,174400,16779134250,30450,30450,30450,30450,0
20240926,174300,16779134250,30450,30450,30450,30450,0
20240926,174200,16779134250,30450,30450,30450,30450,0
20240926,174100,16779134250,30450,30450,30450,30450,0
20240926,174000,16779134250,30450,30450,30450,30450,0
20240926,173900,16779134250,30450,30450,30450,30450,0
20240926,173800,16779134250,30450,30450,30450,30450,0
20240926,173700,16779134250,30450,30450,30450,30450,0
20240926,173600,16779134250,30450,30450,30450,30450,0
20240926,173500,16779134250,30450,30450,30450,30450,0
20240926,173400,16779134250,30450,30450,30450,30450,0
20240926,173300,16779134250,30450,30450,30450,30450,0
20240926,173200,16779134250,30450,30450,30450,30450,0
20240926,173100,16779134250,30450,30450,30450,30450,0
20240926,173000,16779134250,30450,30450,30450,30450,0
20240926,172900,16779134250,30450,30450,30450,30450,0
20240926,172800,16779134250,30450,30450,30450,30450,0
20240926,172700,16779134250,30450,30450,30450,30450,0
20240926,172600,16779134250,30450,30450,30450,30450,5993
20240926,172500,16779134250,30450,30450,30450,30450,0
20240926,172400,16779134250,30450,30450,30450,30450,0
20240926,172300,16779134250,30450,30450,30450,30450,0
20240926,172200,16779134250,30450,30450,30450,30450,0
20240926,172100,16779134250,30450,30450,30450,30450,0
20240926,172000,16779134250,30450,30450,30450,30450,0
20240926,171900,16779134250,30450,30450,30450,30450,0
20240926,171800,16779134250,30450,30450,30450,30450,0
20240926,171700,16779134250,30450,30450,30450,30450,0
20240926,171600,16779134250,30450,30450,30450,30450,0
20240926,171500,16779134250,30450,30450,30450,30450,0
20240926,171400,16779134250,30450,30450,30450,30450,0
20240926,171300,16779134250,30450,30450,30450,30450,0
20240926,171200,16779134250,30450,30450,30450,30450,0
20240926,171100,16779134250,30450,30450,30450,30450,0
20240926,171000,16779134250,30450,30450,30450,30450,0
20240926,170900,16779134250,30450,30450,30450,30450,0
20240926,170800,16779134250,30450,30450,30450,30450,0
20240926,170700,16779134250,30450,30450,30450,30450,0
20240926,170600,16779134250,30450,30450,30450,30450,0
20240926,170500,16779134250,30450,30450,30450,30450,0
20240926,170400,16779134250,30450,30450,30450,30450,0
20240926,170300,16779134250,30450,30450,30450,30450,0
20240926,170200,16779134250,30450,30450,30450,30450,0
20240926,170100,16779134250,30450,30450,30450,30450,0
20240926,170000,16779134250,30450,30450,30450,30450,0
20240926,165900,16779134250,30450,30450,30450,30450,0
20240926,165800,16779134250,30450,30450,30450,30450,0
20240926,165700,16779134250,30450,30450,30450,30450,0
20240926,165600,16779134250,30450,30450,30450,30450,5993
20240926,165500,16779134250,30450,30450,30450,30450,0
20240926,165400,16779134250,30450,30450,30450,30450,0
20240926,165300,16779134250,30450,30450,30450,30450,0
20240926,165200,16779134250,30450,30450,30450,30450,0
20240926,165100,16779134250,30450,30450,30450,30450,0
20240926,165000,16779134250,30450,30450,30450,30450,0
20240926,164900,16779134250,30450,30450,30450,30450,0
20240926,164800,16779134250,30450,30450,30450,30450,0
20240926,164700,16779134250,30450,30450,30450,30450,0
20240926,164600,16779134250,30450,30450,30450,30450,0
20240926,164500,16779134250,30450,30450,30450,30450,0
20240926,164400,16779134250,30450,30450,30450,30450,0
20240926,164300,16779134250,30450,30450,30450,30450,0
20240926,164200,16779134250,30450,30450,30450,30450,0
20240926,164100,16779134250,30450,30450,30450,30450,0
20240926,164000,16779134250,30450,30450,30450,30450,0
20240926,163900,16779134250,30450,30450,30450,30450,0
20240926,163800,16779134250,30450,30450,30450,30450,0
20240926,163700,16779134250,30450,30450,30450,30450,0
20240926,163600,16779134250,30450,30450,30450,30450,0
20240926,163500,16779134250,30450,30450,30450,30450,0
20240926,163400,16779134250,30450,30450,30450,30450,0
20240926,163300,16779134250,30450,30450,30450,30450,0
20240926,163200,16779134250,30450,30450,30450,30450,0
20240926,163100,16779134250,30450,30450,30450,30450,0
20240926,163000,16779134250,30450,30450,30450,30450,0
20240926,162900,16779134250,30450,30450,30450,30450,0
20240926,162800,16779134250,30450,30450,30450,30450,0
20240926,162700,16779134250,30450,30450,30450,30450,0
20240926,162600,16779134250,30450,30450,30450,30450,5993
20240926,162500,16779134250,30450,30450,30450,30450,0
20240926,162400,16779134250,30450,30450,30450,30450,0
20240926,162300,16779134250,30450,30450,30450,30450,0
20240926,162200,16779134250,30450,30450,30450,30450,0
20240926,162100,16779134250,30450,30450,30450,30450,0
20240926,162000,16779134250,30450,30450,30450,30450,0
20240926,161900,16779134250,30450,30450,30450,30450,0
20240926,161800,16779134250,30450,30450,30450,30450,0
20240926,161700,16779134250,30450,30450,30450,30450,0
20240926,161600,16779134250,30450,30450,30450,30450,0
20240926,161500,16779134250,30450,30450,30450,30450,0
20240926,161400,16779134250,30450,30450,30450,30450,0
20240926,161300,16779134250,30450,30450,30450,30450,0
20240926,161200,16779134250,30450,30450,30450,30450,0
20240926,161100,16779134250,30450,30450,30450,30450,0
20240926,161000,16779134250,30450,30450,30450,30450,0
20240926,160900,16779134250,30450,30450,30450,30450,0
20240926,160800,16779134250,30450,30450,30450,30450,0
20240926,160700,16779134250,30450,30450,30450,30450,0
20240926,160600,16779134250,30450,30450,30450,30450,0
20240926,160500,16779134250,30450,30450,30450,30450,0
20240926,160400,16779134250,30450,30450,30450,30450,0
20240926,160300,16779134250,30450,30450,30450,30450,0
20240926,160200,16779134250,30450,30450,30450,30450,0
20240926,160100,16779134250,30450,30450,30450,30450,0
20240926,160000,16779134250,30450,30450,30450,30450,0
20240926,155900,16779134250,30450,30450,30450,30450,0
20240926,155800,16779134250,30450,30450,30450,30450,0
20240926,155700,16779134250,30450,30450,30450,30450,0
20240926,155600,16779134250,30450,30450,30450,30450,5993
20240926,155500,16779134250,30450,30450,30450,30450,0
20240926,155400,16779134250,30450,30450,30450,30450,0
20240926,155300,16779134250,30450,30450,30450,30450,0
20240926,155200,16779134250,30450,30450,30450,30450,0
20240926,155100,16779134250,30450,30450,30450,30450,0
20240926,155000,16779134250,30450,30450,30450,30450,0
20240926,154900,16779134250,30450,30450,30450,30450,0
20240926,154800,16779134250,30450,30450,30450,30450,0
20240926,154700,16779134250,30450,30450,30450,30450,0
20240926,154600,16779134250,30450,30450,30450,30450,0
20240926,154500,16779134250,30450,30450,30450,30450,0
20240926,154400,16779134250,30450,30450,30450,30450,0
20240926,154300,16779134250,30450,30450,30450,30450,0
20240926,154200,16779134250,30450,30450,30450,30450,0
20240926,154100,16779134250,30450,30450,30450,30450,0
20240926,154000,16779134250,30450,30450,30450,30450,0
20240926,153900,16779134250,30450,30450,30450,30450,0
20240926,153800,16779134250,30450,30450,30450,30450,0
20240926,153700,16779134250,30450,30450,30450,30450,0
20240926,153600,16779134250,30450,30450,30450,30450,0
20240926,153500,16779134250,30450,30450,30450,30450,0
20240926,153400,16779134250,30450,30450,30450,30450,0
20240926,153300,16779134250,30450,30450,30450,30450,0
20240926,153200,16779134250,30450,30450,30450,30450,0
20240926,153100,16779134250,30450,30450,30450,30450,0
20240926,153000,16779134250,30450,30450,30450,30450,5993
20240926,152900,16596647400,30500,30500,30500,30500,0
20240926,152800,16596647400,30500,30500,30500,30500,0
20240926,152700,16596647400,30500,30500,30500,30500,0
20240926,152600,16596647400,30500,30500,30500,30500,0
20240926,152500,16596647400,30500,30500,30500,30500,0
20240926,152400,16596647400,30500,30500,30500,30500,0
20240926,152300,16596647400,30500,30500,30500,30500,0
20240926,152200,16596647400,30500,30500,30500,30500,0
20240926,152100,16596647400,30500,30500,30500,30500,0
20240926,152000,16596647400,30500,30500,30500,30500,0
20240926,151900,16596647400,30500,30450,30550,30450,591
20240926,151800,16578628000,30500,30450,30550,30400,1154
20240926,151700,16543449300,30400,30450,30450,30400,392
20240926,151600,16531518900,30500,30450,30500,30450,255
20240926,151500,16523751150,30450,30450,30500,30450,448
20240926,151400,16510093800,30450,30500,30500,30450,128
20240926,151300,16506190550,30500,30550,30550,30500,657
20240926,151200,16486135950,30550,30450,30550,30400,6438
20240926,151100,16289795000,30450,30500,30500,30450,850
20240926,151000,16263882350,30450,30500,30550,30450,881
20240926,150900,16237011900,30500,30600,30600,30500,1179
20240926,150800,16201026650,30550,30550,30600,30500,742
20240926,150700,16178355950,30550,30500,30600,30450,9345
20240926,150600,15892914950,30500,30500,30500,30450,805
20240926,150500,15868365850,30450,30500,30500,30450,345
20240926,150400,15857849600,30450,30450,30500,30450,768
20240926,150300,15834447000,30500,30550,30550,30500,409
20240926,150200,15821966600,30450,30500,30550,30450,505
20240926,150100,15806555550,30500,30500,30550,30500,372
20240926,150000,15795198300,30550,30450,30600,30400,2998
20240926,145900,15703803050,30450,30550,30550,30450,1005
20240926,145800,15673153350,30500,30550,30550,30500,995
20240926,145700,15642795700,30550,30500,30550,30500,642
20240926,145600,15623206000,30500,30550,30600,30500,712
20240926,145500,15601470150,30550,30600,30600,30550,712
20240926,145400,15579698000,30550,30600,30650,30550,664
20240926,145300,15559377150,30650,30650,30650,30600,742
20240926,145200,15536638300,30650,30400,30700,30400,11810
20240926,145100,15175391500,30400,30450,30500,30350,2176
20240926,145000,15109213450,30450,30500,30500,30450,1460
20240926,144900,15064708000,30500,30500,30550,30450,2829
20240926,144800,14978414150,30550,30500,30550,30500,1658
20240926,144700,14927830550,30500,30400,30550,30350,2911
20240926,144600,14839189850,30350,30450,30500,30350,2775
20240926,144500,14754779400,30450,30550,30550,30350,5524
20240926,144400,14586373200,30550,30450,30550,30300,5378
20240926,144300,14422575700,30450,30600,30650,30450,2008
20240926,144200,14361255100,30600,30550,30700,30450,9158
20240926,144100,14081284150,30550,30750,30750,30550,2994
20240926,144000,13989538650,30700,30500,30800,30400,24145
20240926,143900,13251368000,30500,30500,30650,30450,11626
20240926,143800,12895997800,30500,30300,30500,30300,10512
20240926,143700,12576365700,30300,30300,30350,30250,2597
20240926,143600,12497688050,30300,30250,30350,30250,1704
20240926,143500,12446070600,30250,30300,30350,30200,2106
20240926,143400,12382301400,30350,30400,30400,30300,5871
20240926,143300,12204212100,30400,30250,30400,30250,9824
20240926,143200,11905930350,30250,30050,30350,30000,19509
20240926,143100,11317229700,30000,30000,30050,30000,309
20240926,143000,11307947350,30050,29950,30050,29900,3662
20240926,142900,11198170650,29950,29950,29950,29900,332
20240926,142800,11188230300,29950,29900,29950,29900,465
20240926,142700,11174317550,29900,29850,29950,29850,496
20240926,142600,11159483350,29850,29950,29950,29850,1319
20240926,142500,11120052000,29950,29900,29950,29850,1201
20240926,142400,11084146350,29900,29900,29900,29850,379
20240926,142300,11072814400,29850,29850,29900,29800,632
20240926,142200,11053945700,29800,29700,29800,29700,1775
20240926,142100,11001149850,29700,29650,29700,29650,391
20240926,142000,10989537200,29700,29700,29700,29500,3342
20240926,141900,10890614100,29700,29750,29750,29700,1270
20240926,141800,10852876300,29750,29700,29750,29650,3651
20240926,141700,10744562000,29700,29700,29700,29650,274
20240926,141600,10736425100,29700,29750,29750,29650,1436
20240926,141500,10693774950,29750,29800,29800,29700,829
20240926,141400,10669131350,29800,29800,29800,29750,1638
20240926,141300,10620388750,29800,29800,29800,29750,1747
20240926,141200,10568403250,29800,29750,29800,29750,275
20240926,141100,10560209700,29750,29850,29850,29750,1199
20240926,141000,10524467100,29850,29900,29900,29800,822
20240926,140900,10499920200,29850,29900,29900,29850,1515
20240926,140800,10454689900,29850,29900,29900,29850,373
20240926,140700,10443544400,29900,30000,30000,29900,2382
20240926,140600,10372221950,30000,30000,30000,29950,735
20240926,140500,10350172650,30000,29900,30100,29900,10402
20240926,140400,10037878750,29900,29850,30000,29800,8165
20240926,140300,9793706900,29800,29800,29800,29750,1198
20240926,140200,9758007150,29800,29750,29850,29700,5565
20240926,140100,9592294050,29750,29650,29750,29650,1897
20240926,140000,9536002600,29650,29650,29650,29650,271
20240926,135900,9527967450,29600,29600,29650,29600,163
20240926,135800,9523141800,29650,29600,29650,29600,48
20240926,135700,9521718850,29650,29650,29650,29650,210
20240926,135600,9515492350,29600,29650,29650,29600,25
20240926,135500,9514751300,29650,29650,29650,29650,1
20240926,135400,9514721650,29650,29650,29650,29600,210
20240926,135300,9508495550,29650,29600,29650,29600,1321
20240926,135200,9469389800,29600,29600,29600,29550,254
20240926,135100,9461874650,29600,29550,29600,29550,1415
20240926,135000,9420060250,29600,29600,29600,29550,106
20240926,134900,9416923400,29600,29550,29600,29550,1578
20240926,134800,9370292650,29500,29550,29550,29500,1596
20240926,134700,9323205650,29550,29550,29550,29550,25
20240926,134600,9322466900,29550,29500,29550,29500,58
20240926,134500,9320755050,29500,29550,29550,29500,2565
20240926,134400,9245083950,29550,29600,29600,29500,1377
20240926,134300,9204393150,29550,29550,29600,29550,1629
20240926,134200,9156255300,29600,29600,29600,29550,36
20240926,134100,9155190200,29550,29600,29600,29550,255
20240926,134000,9147643900,29600,29600,29600,29600,24
20240926,133900,9146933500,29600,29600,29600,29550,1472
20240926,133800,9103433200,29600,29700,29700,29600,196
20240926,133700,9097626350,29700,29700,29700,29700,39
20240926,133600,9096468050,29700,29550,29700,29550,2820
20240926,133500,9012859550,29550,29650,29650,29550,2985
20240926,133400,8924651500,29600,29650,29650,29600,1204
20240926,133300,8888962200,29550,29600,29600,29550,1762
20240926,133200,8836878950,29600,29600,29650,29600,265
20240926,133100,8829034350,29600,29600,29650,29600,1917
20240926,133000,8772260400,29600,29600,29650,29600,71
20240926,132900,8770158250,29650,29700,29700,29650,337
20240926,132800,8760163700,29650,29650,29650,29650,105
20240926,132700,8757050450,29650,29650,29650,29650,131
20240926,132600,8753166300,29650,29600,29650,29600,610
20240926,132500,8735109550,29600,29650,29650,29600,638
20240926,132400,8716217250,29650,29650,29650,29650,322
20240926,132300,8706669950,29650,29650,29700,29650,907
20240926,132200,8679776400,29650,29700,29750,29650,951
20240926,132100,8651541600,29750,29750,29750,29700,1242
20240926,132000,8614653500,29750,29800,29800,29700,907
20240926,131900,8587670750,29800,29800,29800,29800,4
20240926,131800,8587551550,29750,29750,29750,29750,1146
20240926,131700,8553458050,29750,29750,29750,29750,339
20240926,131600,8543372800,29800,29800,29800,29800,1010
20240926,131500,8513274800,29800,29850,29850,29800,202
20240926,131400,8507254100,29850,29850,29900,29850,677
20240926,131300,8487045150,29850,29900,29900,29850,67
20240926,131200,8485042700,29850,29800,29900,29800,197
20240926,131100,8479164100,29800,29850,29850,29800,255
20240926,131000,8471563300,29850,29850,29900,29850,268
20240926,130900,8463563400,29900,29900,29900,29900,20
20240926,130800,8462965400,29900,29950,29950,29850,394
20240926,130700,8451188000,29900,29900,29950,29900,245
20240926,130600,8443860000,29900,29800,29950,29800,450
20240926,130500,8430406650,29800,29750,29850,29750,1162
20240926,130400,8395781000,29750,29900,29900,29750,1696
20240926,130300,8345251850,29850,29850,29900,29850,301
20240926,130200,8336265600,29850,29950,29950,29750,6807
20240926,130100,8133319300,29950,29900,29950,29800,3175
20240926,130000,8038401050,29900,30050,30050,29850,2598
20240926,125900,7960527200,30050,30000,30100,29950,2496
20240926,125800,7885511350,29950,30050,30100,29950,1673
20240926,125700,7835297050,30050,29900,30100,29850,3668
20240926,125600,7725144550,30000,29800,30150,29800,17582
20240926,125500,7198464200,29800,29650,29800,29650,7549
20240926,125400,6973819550,29600,29600,29650,29600,365
20240926,125300,6963015500,29600,29600,29600,29600,39
20240926,125200,6961861100,29650,29600,29650,29600,1152
20240926,125100,6927761700,29650,29600,29650,29600,1187
20240926,125000,6892611850,29600,29600,29600,29600,1150
20240926,124900,6858571850,29650,29650,29650,29650,5
20240926,124800,6858423600,29650,29700,29700,29650,706
20240926,124700,6837489100,29650,29650,29700,29650,2779
20240926,124600,6755009050,29650,29600,29650,29600,178
20240926,124500,6749738850,29600,29600,29650,29600,92
20240926,124400,6747013250,29650,29600,29650,29600,105
20240926,124300,6743905200,29600,29600,29650,29600,1364
20240926,124200,6703530550,29650,29600,29650,29600,240
20240926,124100,6696425850,29600,29600,29600,29600,201
20240926,124000,6690476250,29600,29600,29650,29600,272
20240926,123900,6682424550,29600,29600,29650,29600,2184
20240926,123800,6617777600,29600,29650,29650,29600,31
20240926,123700,6616859950,29650,29650,29650,29650,227
20240926,123600,6610129400,29650,29600,29650,29600,8
20240926,123500,6609892300,29600,29550,29600,29550,201
20240926,123400,6603942750,29600,29600,29600,29550,1146
20240926,123300,6570021300,29650,29600,29650,29600,8
20240926,123200,6569784450,29600,29600,29600,29600,5
20240926,123100,6569636450,29600,29550,29600,29550,141
20240926,123000,6565468050,29600,29550,29600,29550,105
20240926,122900,6562363250,29600,29550,29600,29550,1061
20240926,122800,6531009600,29500,29550,29600,29500,511
20240926,122700,6515906900,29550,29600,29600,29550,224
20240926,122600,6509280200,29600,29600,29600,29600,459
20240926,122500,6495693800,29500,29550,29550,29500,1511
20240926,122400,6451056250,29550,29550,29550,29550,1404
20240926,122300,6409568050,29550,29550,29550,29550,1
20240926,122200,6409538500,29550,29550,29550,29550,321
20240926,122100,6400052950,29550,29600,29600,29550,389
20240926,122000,6388557100,29550,29550,29550,29550,94
20240926,121900,6385779400,29600,29600,29650,29600,370
20240926,121800,6374823600,29600,29600,29600,29600,182
20240926,121700,6369436400,29550,29550,29550,29550,13
20240926,121600,6369052250,29500,29500,29600,29500,1516
20240926,121500,6324191100,29500,29500,29500,29500,318
20240926,121400,6314810100,29500,29500,29500,29450,755
20240926,121300,6292542700,29500,29500,29500,29500,1104
20240926,121200,6259974700,29500,29550,29550,29500,265
20240926,121100,6252144050,29550,29550,29600,29550,156
20240926,121000,6247534000,29550,29600,29600,29500,432
20240926,120900,6234752800,29600,29650,29700,29600,1191
20240926,120800,6199443400,29650,29550,29650,29550,1061
20240926,120700,6168009800,29550,29600,29650,29550,2625
20240926,120600,6090364450,29600,29500,29600,29500,1932
20240926,120500,6033221400,29500,29450,29550,29450,2519
20240926,120400,5958975800,29450,29450,29450,29400,126
20240926,120300,5955266650,29450,29450,29450,29400,600
20240926,120200,5937596750,29450,29450,29450,29450,80
20240926,120100,5935240750,29400,29400,29450,29400,89
20240926,120000,5932621900,29450,29450,29450,29400,460
20240926,115900,5919097200,29400,29400,29400,29400,337
20240926,115800,5909189400,29400,29400,29400,29400,27
20240926,115700,5908395600,29400,29400,29400,29400,133
20240926,115600,5904485400,29400,29350,29400,29300,10288
20240926,115500,5602502600,29350,29350,29350,29350,110
20240926,115400,5599274100,29350,29350,29350,29350,5
20240926,115300,5599127350,29300,29300,29300,29300,367
20240926,115200,5588374250,29300,29300,29300,29250,78
20240926,115100,5586091800,29250,29300,29300,29250,165
20240926,115000,5581264800,29300,29300,29300,29300,8
20240926,114900,5581030400,29250,29250,29300,29250,119
20240926,114800,5577547750,29300,29300,29300,29250,374
20240926,114700,5566590300,29300,29300,29300,29250,81
20240926,114600,5564219550,29250,29300,29300,29250,253
20240926,114500,5556819100,29250,29300,29300,29250,42
20240926,114400,5555588550,29300,29300,29350,29300,543
20240926,114300,5539678400,29350,29350,29350,29350,37
20240926,114200,5538592450,29350,29350,29350,29300,200
20240926,114100,5532725950,29350,29350,29350,29350,34
20240926,114000,5531728050,29300,29350,29350,29300,192
20240926,113900,5526093000,29300,29300,29350,29300,9
20240926,113800,5525829150,29350,29300,29350,29300,77
20240926,113700,5523571800,29300,29300,29300,29200,20
20240926,113600,5522985900,29300,29200,29300,29200,3072
20240926,113500,5433206100,29200,29200,29200,29150,44
20240926,113400,5431921350,29200,29150,29200,29150,200
20240926,113300,5426081600,29200,29200,29200,29200,90
20240926,113200,5423453600,29200,29200,29200,29150,49
20240926,113100,5422023350,29200,29200,29200,29200,11
20240926,113000,5421702150,29200,29150,29200,29150,78
20240926,112900,5419426050,29200,29150,29200,29150,79
20240926,112800,5417123050,29150,29200,29200,29150,192
20240926,112700,5411524350,29200,29200,29200,29200,77
20240926,112600,5409275950,29200,29200,29200,29200,52
20240926,112500,5407757550,29150,29200,29200,29150,30
20240926,112400,5406882750,29150,29150,29200,29150,41
20240926,112300,5405687100,29200,29150,29200,29150,55
20240926,112200,5404083600,29200,29200,29200,29150,952
20240926,112100,5376286750,29200,29200,29200,29200,177
20240926,112000,5371118350,29250,29250,29250,29150,305
20240926,111900,5362227100,29250,29250,29250,29200,1349
20240926,111800,5322819050,29250,29250,29250,29250,154
20240926,111700,5318314550,29250,29200,29250,29200,127
20240926,111600,5314603350,29250,29250,29250,29200,156
20240926,111500,5310047900,29250,29200,29250,29200,826
20240926,111400,5285928500,29200,29200,29200,29200,78
20240926,111300,5283650900,29200,29200,29200,29200,55
20240926,111200,5282044900,29200,29200,29200,29200,30
20240926,111100,5281168900,29200,29200,29200,29200,1042
20240926,111000,5250742500,29250,29250,29250,29200,64
20240926,110900,5248870700,29250,29200,29250,29200,266
20240926,110800,5241103450,29200,29200,29200,29150,252
20240926,110700,5233755050,29200,29150,29200,29150,51
20240926,110600,5232266350,29150,29200,29200,29150,144
20240926,110500,5228065400,29200,29150,29200,29150,68
20240926,110400,5226082800,29200,29200,29200,29200,105
20240926,110300,5223016800,29200,29100,29200,29100,1096
20240926,110200,5191116600,29100,29200,29200,29100,926
20240926,110100,5164128650,29200,29150,29200,29150,106
20240926,110000,5161036050,29200,29200,29200,29200,173
20240926,105900,5155984450,29200,29200,29200,29150,65
20240926,105800,5154086500,29200,29200,29200,29200,70
20240926,105700,5152042500,29150,29150,29150,29150,20
20240926,105600,5151459500,29150,29150,29200,29150,316
20240926,105500,5142246600,29150,29150,29200,29150,27
20240926,105400,5141459500,29150,29050,29150,29050,237
20240926,105300,5134570950,29150,29150,29150,29050,64
20240926,105200,5132706250,29200,29100,29200,29050,248
20240926,105100,5125499150,29150,29100,29150,29100,165
20240926,105000,5120690500,29000,29100,29150,29000,168
20240926,104900,5115799650,28950,29200,29200,28950,8571
20240926,104800,4867341700,29100,29100,29100,29050,1039
20240926,104700,4837108300,29100,29150,29150,29100,818
20240926,104600,4813302250,29100,29100,29100,29100,213
20240926,104500,4807103950,29100,29100,29100,29100,760
20240926,104400,4784987950,29100,29150,29150,29100,528
20240926,104300,4769620700,29150,29200,29200,29100,192
20240926,104200,4764026800,29200,29150,29200,29150,786
20240926,104100,4741075900,29150,29150,29150,29150,60
20240926,104000,4739326900,29100,29100,29100,29050,120
20240926,103900,4735837750,29100,29100,29100,29050,450
20240926,103800,4722742800,29100,29150,29150,29100,2259
20240926,103700,4656998200,29150,29150,29150,29100,248
20240926,103600,4649769050,29150,29200,29200,29150,150
20240926,103500,4645396500,29200,29200,29200,29150,1111
20240926,103400,4612975100,29200,29200,29200,29200,195
20240926,103300,4607281100,29150,29200,29200,29150,923
20240926,103200,4580358050,29200,29200,29200,29150,208
20240926,103100,4574294100,29150,29300,29300,29150,1197
20240926,103000,4539312050,29300,29300,29300,29300,0
20240926,102900,4539312050,29300,29300,29300,29300,51
20240926,102800,4537817750,29300,29400,29400,29300,2672
20240926,102700,4459520050,29400,29400,29400,29400,61
20240926,102600,4457726650,29400,29350,29400,29300,169
20240926,102500,4452764200,29350,29400,29450,29350,472
20240926,102400,4438897950,29450,29350,29450,29350,266
20240926,102300,4431076100,29350,29400,29400,29350,356
20240926,102200,4420614700,29400,29400,29450,29350,371
20240926,102100,4409707250,29400,29400,29400,29400,439
20240926,102000,4396800650,29450,29450,29450,29450,90
20240926,101900,4394150150,29450,29450,29450,29400,267
20240926,101800,4386292000,29450,29400,29450,29400,301
20240926,101700,4377440600,29400,29450,29450,29400,1328
20240926,101600,4338386850,29450,29450,29450,29400,758
20240926,101500,4316087150,29450,29450,29450,29400,294
20240926,101400,4307429350,29450,29350,29450,29350,941
20240926,101300,4279770800,29350,29350,29350,29350,31
20240926,101200,4278860950,29400,29400,29400,29350,755
20240926,101100,4256696600,29400,29400,29400,29350,1532
20240926,101000,4211655850,29350,29350,29350,29300,224
20240926,100900,4205081500,29350,29350,29400,29350,813
20240926,100800,4181214400,29350,29350,29350,29300,995
20240926,100700,4152011350,29350,29350,29350,29300,414
20240926,100600,4139860500,29350,29300,29400,29300,1869
20240926,100500,4085058200,29350,29350,29350,29300,1205
20240926,100400,4049692550,29300,29350,29350,29300,142
20240926,100300,4045530200,29350,29300,29350,29300,139
20240926,100200,4041450700,29350,29350,29350,29300,98
20240926,100100,4038574900,29350,29350,29350,29300,344
20240926,100000,4028479100,29300,29200,29350,29150,3871
20240926,095900,3915236400,29200,29250,29250,29200,308
20240926,095800,3906232300,29250,29250,29250,29250,37
20240926,095700,3905150050,29250,29200,29250,29200,40
20240926,095600,3903980750,29250,29250,29250,29250,98
20240926,095500,3901114250,29200,29300,29350,29200,1395
20240926,095400,3860221450,29300,29350,29350,29300,412
20240926,095300,3848130250,29350,29300,29400,29200,1409
20240926,095200,3806793450,29200,29150,29250,29150,1348
20240926,095100,3767422000,29250,29150,29250,29150,1411
20240926,095000,3726223150,29150,29150,29200,29100,227
20240926,094900,3719606400,29200,29200,29200,29150,527
20240926,094800,3704243100,29200,29250,29250,29200,3014
20240926,094700,3616114850,29250,29200,29350,29200,2708
20240926,094600,3536836650,29200,29000,29200,29000,2929
20240926,094500,3451557100,29000,28850,29050,28800,5172
20240926,094400,3302009700,28900,28850,28900,28850,2014
20240926,094300,3243893800,28850,28900,28900,28850,180
20240926,094200,3238697100,28900,28900,28900,28900,402
20240926,094100,3227079300,28900,28950,28950,28900,1010
20240926,094000,3197886400,28950,28800,28950,28750,4371
20240926,093900,3071855750,28800,28750,28800,28750,554
20240926,093800,3055926550,28750,28750,28750,28700,2467
20240926,093700,2985000450,28800,28800,28800,28750,678
20240926,093600,2965475250,28800,28800,28800,28750,699
20240926,093500,2945354800,28800,28700,28850,28650,511
20240926,093400,2930681350,28850,28850,28850,28700,7609
20240926,093300,2711903150,28850,28900,28900,28850,1692
20240926,093200,2663087400,28900,29050,29050,28900,3466
20240926,093100,2562826050,29000,29050,29050,29000,2307
20240926,093000,2495914900,29050,29050,29050,29000,1609
20240926,092900,2449173500,29050,29100,29100,29000,1990
20240926,092800,2391419200,29050,29050,29100,29000,2669
20240926,092700,2313902350,29000,29000,29050,28950,1966
20240926,092600,2256888350,29000,28950,29050,28950,2380
20240926,092500,2187950300,28950,29000,29000,28900,1793
20240926,092400,2136001200,28900,28850,29000,28800,2394
20240926,092300,2066782350,28800,28800,28850,28750,2373
20240926,092200,1998438050,28800,28800,28850,28700,5874
20240926,092100,1829381900,28850,28850,28900,28800,4612
20240926,092000,1696449100,28900,28950,28950,28800,3640
20240926,091900,1591450700,28950,28900,29000,28850,1561
20240926,091800,1546372250,28850,29100,29100,28850,7500
20240926,091700,1329564900,29050,29050,29100,29050,1973
20240926,091600,1272224000,29050,28900,29050,28850,1278
20240926,091500,1235132550,28900,29050,29050,28850,3873
20240926,091400,1122997350,29050,29250,29250,29050,5224
20240926,091300,971025900,29200,29200,29250,29150,632
20240926,091200,952571250,29200,29100,29200,29100,842
20240926,091100,928010700,29100,29100,29100,29100,163
20240926,091000,923267400,29100,29200,29250,29100,1634
20240926,090900,875583700,29250,29200,29250,29150,541
20240926,090800,859766700,29200,29300,29300,29100,2779
20240926,090700,778662300,29300,29300,29300,29250,683
20240926,090600,758678300,29300,29100,29300,29050,2804
20240926,090500,676734450,29100,29100,29100,28900,9324
20240926,090400,406101950,29100,29200,29200,29050,2235
20240926,090300,341033400,29200,29250,29300,29200,1189
20240926,090200,306228550,29250,29450,29450,29250,1584
20240926,090100,259739800,29400,29500,29550,29400,3213
20240926,090000,165029650,29500,29400,29600,29400,5457