KissMeData/024110/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,190700,9525749700,13890,13890,13890,13890,32662
20240913,190600,9525749700,13890,13890,13890,13890,0
20240913,190500,9525749700,13890,13890,13890,13890,0
20240913,190400,9525749700,13890,13890,13890,13890,0
20240913,190300,9525749700,13890,13890,13890,13890,0
20240913,190200,9525749700,13890,13890,13890,13890,0
20240913,190100,9525749700,13890,13890,13890,13890,0
20240913,190000,9525749700,13890,13890,13890,13890,0
20240913,185900,9525749700,13890,13890,13890,13890,0
20240913,185800,9525749700,13890,13890,13890,13890,0
20240913,185700,9525749700,13890,13890,13890,13890,0
20240913,185600,9525749700,13890,13890,13890,13890,0
20240913,185500,9525749700,13890,13890,13890,13890,0
20240913,185400,9525749700,13890,13890,13890,13890,0
20240913,185300,9525749700,13890,13890,13890,13890,0
20240913,185200,9525749700,13890,13890,13890,13890,0
20240913,185100,9525749700,13890,13890,13890,13890,0
20240913,185000,9525749700,13890,13890,13890,13890,0
20240913,184900,9525749700,13890,13890,13890,13890,0
20240913,184800,9525749700,13890,13890,13890,13890,0
20240913,184700,9525749700,13890,13890,13890,13890,0
20240913,184600,9525749700,13890,13890,13890,13890,0
20240913,184500,9525749700,13890,13890,13890,13890,0
20240913,184400,9525749700,13890,13890,13890,13890,0
20240913,184300,9525749700,13890,13890,13890,13890,0
20240913,184200,9525749700,13890,13890,13890,13890,0
20240913,184100,9525749700,13890,13890,13890,13890,0
20240913,184000,9525749700,13890,13890,13890,13890,0
20240913,183900,9525749700,13890,13890,13890,13890,0
20240913,183800,9525749700,13890,13890,13890,13890,0
20240913,183700,9525749700,13890,13890,13890,13890,32662
20240913,183600,9525749700,13890,13890,13890,13890,0
20240913,183500,9525749700,13890,13890,13890,13890,0
20240913,183400,9525749700,13890,13890,13890,13890,0
20240913,183300,9525749700,13890,13890,13890,13890,0
20240913,183200,9525749700,13890,13890,13890,13890,0
20240913,183100,9525749700,13890,13890,13890,13890,0
20240913,183000,9525749700,13890,13890,13890,13890,0
20240913,182900,9525749700,13890,13890,13890,13890,0
20240913,182800,9525749700,13890,13890,13890,13890,0
20240913,182700,9525749700,13890,13890,13890,13890,0
20240913,182600,9525749700,13890,13890,13890,13890,0
20240913,182500,9525749700,13890,13890,13890,13890,0
20240913,182400,9525749700,13890,13890,13890,13890,0
20240913,182300,9525749700,13890,13890,13890,13890,0
20240913,182200,9525749700,13890,13890,13890,13890,0
20240913,182100,9525749700,13890,13890,13890,13890,0
20240913,182000,9525749700,13890,13890,13890,13890,0
20240913,181900,9525749700,13890,13890,13890,13890,0
20240913,181800,9525749700,13890,13890,13890,13890,0
20240913,181700,9525749700,13890,13890,13890,13890,0
20240913,181600,9525749700,13890,13890,13890,13890,0
20240913,181500,9525749700,13890,13890,13890,13890,0
20240913,181400,9525749700,13890,13890,13890,13890,0
20240913,181300,9525749700,13890,13890,13890,13890,0
20240913,181200,9525749700,13890,13890,13890,13890,0
20240913,181100,9525749700,13890,13890,13890,13890,0
20240913,181000,9525749700,13890,13890,13890,13890,0
20240913,180900,9525749700,13890,13890,13890,13890,0
20240913,180800,9525749700,13890,13890,13890,13890,0
20240913,180700,9525749700,13890,13890,13890,13890,32662
20240913,180600,9525749700,13890,13890,13890,13890,0
20240913,180500,9525749700,13890,13890,13890,13890,0
20240913,180400,9525749700,13890,13890,13890,13890,0
20240913,180300,9525749700,13890,13890,13890,13890,0
20240913,180200,9525749700,13890,13890,13890,13890,0
20240913,180100,9525749700,13890,13890,13890,13890,0
20240913,180000,9525749700,13890,13890,13890,13890,0
20240913,175900,9525749700,13890,13890,13890,13890,0
20240913,175800,9525749700,13890,13890,13890,13890,0
20240913,175700,9525749700,13890,13890,13890,13890,0
20240913,175600,9525749700,13890,13890,13890,13890,0
20240913,175500,9525749700,13890,13890,13890,13890,0
20240913,175400,9525749700,13890,13890,13890,13890,0
20240913,175300,9525749700,13890,13890,13890,13890,0
20240913,175200,9525749700,13890,13890,13890,13890,0
20240913,175100,9525749700,13890,13890,13890,13890,0
20240913,175000,9525749700,13890,13890,13890,13890,0
20240913,174900,9525749700,13890,13890,13890,13890,0
20240913,174800,9525749700,13890,13890,13890,13890,0
20240913,174700,9525749700,13890,13890,13890,13890,0
20240913,174600,9525749700,13890,13890,13890,13890,0
20240913,174500,9525749700,13890,13890,13890,13890,0
20240913,174400,9525749700,13890,13890,13890,13890,0
20240913,174300,9525749700,13890,13890,13890,13890,0
20240913,174200,9525749700,13890,13890,13890,13890,0
20240913,174100,9525749700,13890,13890,13890,13890,0
20240913,174000,9525749700,13890,13890,13890,13890,0
20240913,173900,9525749700,13890,13890,13890,13890,0
20240913,173800,9525749700,13890,13890,13890,13890,0
20240913,173700,9525749700,13890,13890,13890,13890,32662
20240913,173600,9525749700,13890,13890,13890,13890,0
20240913,173500,9525749700,13890,13890,13890,13890,0
20240913,173400,9525749700,13890,13890,13890,13890,0
20240913,173300,9525749700,13890,13890,13890,13890,0
20240913,173200,9525749700,13890,13890,13890,13890,0
20240913,173100,9525749700,13890,13890,13890,13890,0
20240913,173000,9525749700,13890,13890,13890,13890,0
20240913,172900,9525749700,13890,13890,13890,13890,0
20240913,172800,9525749700,13890,13890,13890,13890,0
20240913,172700,9525749700,13890,13890,13890,13890,0
20240913,172600,9525749700,13890,13890,13890,13890,0
20240913,172500,9525749700,13890,13890,13890,13890,0
20240913,172400,9525749700,13890,13890,13890,13890,0
20240913,172300,9525749700,13890,13890,13890,13890,0
20240913,172200,9525749700,13890,13890,13890,13890,0
20240913,172100,9525749700,13890,13890,13890,13890,0
20240913,172000,9525749700,13890,13890,13890,13890,0
20240913,171900,9525749700,13890,13890,13890,13890,0
20240913,171800,9525749700,13890,13890,13890,13890,0
20240913,171700,9525749700,13890,13890,13890,13890,0
20240913,171600,9525749700,13890,13890,13890,13890,0
20240913,171500,9525749700,13890,13890,13890,13890,0
20240913,171400,9525749700,13890,13890,13890,13890,0
20240913,171300,9525749700,13890,13890,13890,13890,0
20240913,171200,9525749700,13890,13890,13890,13890,0
20240913,171100,9525749700,13890,13890,13890,13890,0
20240913,171000,9525749700,13890,13890,13890,13890,0
20240913,170900,9525749700,13890,13890,13890,13890,0
20240913,170800,9525749700,13890,13890,13890,13890,0
20240913,170700,9525749700,13890,13890,13890,13890,32662
20240913,170600,9525749700,13890,13890,13890,13890,0
20240913,170500,9525749700,13890,13890,13890,13890,0
20240913,170400,9525749700,13890,13890,13890,13890,0
20240913,170300,9525749700,13890,13890,13890,13890,0
20240913,170200,9525749700,13890,13890,13890,13890,0
20240913,170100,9525749700,13890,13890,13890,13890,0
20240913,170000,9525749700,13890,13890,13890,13890,0
20240913,165900,9525749700,13890,13890,13890,13890,0
20240913,165800,9525749700,13890,13890,13890,13890,0
20240913,165700,9525749700,13890,13890,13890,13890,0
20240913,165600,9525749700,13890,13890,13890,13890,0
20240913,165500,9525749700,13890,13890,13890,13890,0
20240913,165400,9525749700,13890,13890,13890,13890,0
20240913,165300,9525749700,13890,13890,13890,13890,0
20240913,165200,9525749700,13890,13890,13890,13890,0
20240913,165100,9525749700,13890,13890,13890,13890,0
20240913,165000,9525749700,13890,13890,13890,13890,0
20240913,164900,9525749700,13890,13890,13890,13890,0
20240913,164800,9525749700,13890,13890,13890,13890,0
20240913,164700,9525749700,13890,13890,13890,13890,0
20240913,164600,9525749700,13890,13890,13890,13890,0
20240913,164500,9525749700,13890,13890,13890,13890,0
20240913,164400,9525749700,13890,13890,13890,13890,0
20240913,164300,9525749700,13890,13890,13890,13890,0
20240913,164200,9525749700,13890,13890,13890,13890,0
20240913,164100,9525749700,13890,13890,13890,13890,0
20240913,164000,9525749700,13890,13890,13890,13890,0
20240913,163900,9525749700,13890,13890,13890,13890,0
20240913,163800,9525749700,13890,13890,13890,13890,0
20240913,163700,9525749700,13890,13890,13890,13890,32662
20240913,163600,9525749700,13890,13890,13890,13890,0
20240913,163500,9525749700,13890,13890,13890,13890,0
20240913,163400,9525749700,13890,13890,13890,13890,0
20240913,163300,9525749700,13890,13890,13890,13890,0
20240913,163200,9525749700,13890,13890,13890,13890,0
20240913,163100,9525749700,13890,13890,13890,13890,0
20240913,163000,9525749700,13890,13890,13890,13890,0
20240913,162900,9525749700,13890,13890,13890,13890,0
20240913,162800,9525749700,13890,13890,13890,13890,0
20240913,162700,9525749700,13890,13890,13890,13890,0
20240913,162600,9525749700,13890,13890,13890,13890,0
20240913,162500,9525749700,13890,13890,13890,13890,0
20240913,162400,9525749700,13890,13890,13890,13890,0
20240913,162300,9525749700,13890,13890,13890,13890,0
20240913,162200,9525749700,13890,13890,13890,13890,0
20240913,162100,9525749700,13890,13890,13890,13890,0
20240913,162000,9525749700,13890,13890,13890,13890,0
20240913,161900,9525749700,13890,13890,13890,13890,0
20240913,161800,9525749700,13890,13890,13890,13890,0
20240913,161700,9525749700,13890,13890,13890,13890,0
20240913,161600,9525749700,13890,13890,13890,13890,0
20240913,161500,9525749700,13890,13890,13890,13890,0
20240913,161400,9525749700,13890,13890,13890,13890,0
20240913,161300,9525749700,13890,13890,13890,13890,0
20240913,161200,9525749700,13890,13890,13890,13890,0
20240913,161100,9525749700,13890,13890,13890,13890,0
20240913,161000,9525749700,13890,13890,13890,13890,0
20240913,160900,9525749700,13890,13890,13890,13890,0
20240913,160800,9525749700,13890,13890,13890,13890,0
20240913,160700,9525749700,13890,13890,13890,13890,32662
20240913,160600,9525749700,13890,13890,13890,13890,0
20240913,160500,9525749700,13890,13890,13890,13890,0
20240913,160400,9525749700,13890,13890,13890,13890,0
20240913,160300,9525749700,13890,13890,13890,13890,0
20240913,160200,9525749700,13890,13890,13890,13890,0
20240913,160100,9525749700,13890,13890,13890,13890,0
20240913,160000,9525749700,13890,13890,13890,13890,0
20240913,155900,9525749700,13890,13890,13890,13890,0
20240913,155800,9525749700,13890,13890,13890,13890,0
20240913,155700,9525749700,13890,13890,13890,13890,0
20240913,155600,9525749700,13890,13890,13890,13890,0
20240913,155500,9525749700,13890,13890,13890,13890,0
20240913,155400,9525749700,13890,13890,13890,13890,0
20240913,155300,9525749700,13890,13890,13890,13890,0
20240913,155200,9525749700,13890,13890,13890,13890,0
20240913,155100,9525749700,13890,13890,13890,13890,0
20240913,155000,9525749700,13890,13890,13890,13890,0
20240913,154900,9525749700,13890,13890,13890,13890,0
20240913,154800,9525749700,13890,13890,13890,13890,0
20240913,154700,9525749700,13890,13890,13890,13890,0
20240913,154600,9525749700,13890,13890,13890,13890,0
20240913,154500,9525749700,13890,13890,13890,13890,0
20240913,154400,9525749700,13890,13890,13890,13890,0
20240913,154300,9525749700,13890,13890,13890,13890,0
20240913,154200,9525749700,13890,13890,13890,13890,0
20240913,154100,9525749700,13890,13890,13890,13890,0
20240913,154000,9525749700,13890,13890,13890,13890,0
20240913,153900,9525749700,13890,13890,13890,13890,0
20240913,153800,9525749700,13890,13890,13890,13890,0
20240913,153700,9525749700,13890,13890,13890,13890,32662
20240913,153600,9525749700,13890,13890,13890,13890,0
20240913,153500,9525749700,13890,13890,13890,13890,0
20240913,153400,9525749700,13890,13890,13890,13890,0
20240913,153300,9525749700,13890,13890,13890,13890,0
20240913,153200,9525749700,13890,13890,13890,13890,0
20240913,153100,9525749700,13890,13890,13890,13890,0
20240913,153000,9525749700,13890,13890,13890,13890,32662
20240913,152900,9072074520,13890,13890,13890,13890,0
20240913,152800,9072074520,13890,13890,13890,13890,0
20240913,152700,9072074520,13890,13890,13890,13890,0
20240913,152600,9072074520,13890,13890,13890,13890,0
20240913,152500,9072074520,13890,13890,13890,13890,0
20240913,152400,9072074520,13890,13890,13890,13890,0
20240913,152300,9072074520,13890,13890,13890,13890,0
20240913,152200,9072074520,13890,13890,13890,13890,0
20240913,152100,9072074520,13890,13890,13890,13890,0
20240913,152000,9072074520,13890,13890,13890,13890,0
20240913,151900,9072074520,13890,13890,13890,13870,6616
20240913,151800,8980219270,13890,13870,13890,13870,1521
20240913,151700,8959111120,13870,13880,13890,13870,1944
20240913,151600,8932130230,13880,13880,13890,13880,387
20240913,151500,8926758100,13880,13880,13890,13870,466
20240913,151400,8920289490,13890,13880,13890,13880,1105
20240913,151300,8904948640,13880,13880,13890,13880,763
20240913,151200,8894354990,13880,13880,13890,13880,365
20240913,151100,8889286360,13890,13880,13890,13880,2211
20240913,151000,8858591750,13880,13890,13890,13880,5435
20240913,150900,8783149280,13890,13880,13890,13880,726
20240913,150800,8773069640,13880,13890,13890,13880,2503
20240913,150700,8738318370,13880,13870,13890,13870,9168
20240913,150600,8611067120,13880,13880,13880,13870,800
20240913,150500,8599963730,13880,13880,13880,13870,1345
20240913,150400,8581297670,13870,13880,13880,13870,4057
20240913,150300,8525025000,13870,13880,13880,13870,900
20240913,150200,8512533920,13880,13880,13880,13870,524
20240913,150100,8505263930,13880,13870,13880,13870,509
20240913,150000,8498201160,13870,13870,13880,13870,570
20240913,145900,8490290870,13870,13870,13880,13860,2259
20240913,145800,8458958260,13870,13860,13870,13860,357
20240913,145700,8454007170,13860,13870,13870,13860,640
20240913,145600,8445131980,13870,13870,13870,13860,96
20240913,145500,8443800680,13870,13860,13870,13860,543
20240913,145400,8436269960,13860,13850,13870,13850,12957
20240913,145300,8256693860,13850,13850,13860,13850,259
20240913,145200,8253104370,13860,13860,13860,13850,553
20240913,145100,8245441220,13860,13850,13860,13850,672
20240913,145000,8236130240,13860,13860,13860,13850,991
20240913,144900,8222399170,13850,13850,13860,13850,254
20240913,144800,8218879170,13860,13850,13860,13850,473
20240913,144700,8212323460,13860,13860,13860,13850,311
20240913,144600,8208013770,13850,13860,13860,13850,449
20240913,144500,8201792100,13860,13850,13860,13850,504
20240913,144400,8194806900,13850,13860,13860,13850,208
20240913,144300,8191924060,13860,13850,13860,13850,344
20240913,144200,8187156300,13850,13850,13860,13850,2327
20240913,144100,8154922930,13850,13840,13850,13840,209
20240913,144000,8152028410,13850,13850,13850,13840,523
20240913,143900,8144785010,13850,13850,13850,13840,393
20240913,143800,8139342110,13850,13850,13850,13840,514
20240913,143700,8132226410,13840,13840,13850,13840,228
20240913,143600,8129068670,13840,13840,13850,13840,272
20240913,143500,8125302220,13850,13840,13850,13830,9936
20240913,143400,7987784060,13840,13840,13840,13830,306
20240913,143300,7983549200,13840,13840,13840,13830,6597
20240913,143200,7892246820,13830,13840,13840,13830,661
20240913,143100,7883099200,13830,13840,13840,13830,246
20240913,143000,7879694770,13840,13830,13840,13830,424
20240913,142900,7873828870,13830,13840,13840,13830,791
20240913,142800,7862881660,13830,13830,13840,13830,331
20240913,142700,7858301750,13840,13830,13840,13830,351
20240913,142600,7853444230,13830,13840,13840,13830,229
20240913,142500,7850274890,13840,13830,13840,13830,276
20240913,142400,7846457640,13830,13840,13840,13830,109
20240913,142300,7844949140,13830,13830,13840,13830,273
20240913,142200,7841173450,13840,13830,13840,13820,2252
20240913,142100,7810028230,13820,13820,13830,13820,17
20240913,142000,7809793200,13820,13820,13830,13820,29
20240913,141900,7809392320,13830,13820,13830,13820,10
20240913,141800,7809254040,13820,13830,13830,13820,34
20240913,141700,7808784040,13830,13820,13830,13820,53
20240913,141600,7808051530,13820,13830,13840,13820,338
20240913,141500,7803377000,13830,13830,13840,13830,1347
20240913,141400,7784747960,13830,13840,13840,13830,20
20240913,141300,7784471350,13830,13830,13840,13830,133
20240913,141200,7782631900,13830,13840,13840,13830,70
20240913,141100,7781663390,13830,13840,13840,13830,103
20240913,141000,7780238260,13830,13840,13840,13830,53
20240913,140900,7779504770,13830,13830,13840,13820,5038
20240913,140800,7709829230,13830,13820,13830,13820,423
20240913,140700,7703979670,13820,13830,13830,13820,136
20240913,140600,7702099030,13830,13820,13830,13820,433
20240913,140500,7696114870,13830,13820,13830,13820,694
20240913,140400,7686517070,13820,13820,13830,13820,569
20240913,140300,7678647940,13820,13830,13830,13820,291
20240913,140200,7674625860,13820,13820,13830,13820,242
20240913,140100,7671281300,13820,13820,13830,13820,39
20240913,140000,7670742160,13820,13820,13830,13820,171
20240913,135900,7668378910,13820,13820,13830,13820,28
20240913,135800,7667991900,13820,13820,13830,13820,34
20240913,135700,7667521920,13820,13820,13830,13820,356
20240913,135600,7662598940,13820,13830,13830,13820,60
20240913,135500,7661769430,13830,13820,13830,13820,99
20240913,135400,7660401240,13820,13830,13830,13820,57
20240913,135300,7659613390,13820,13830,13830,13820,75
20240913,135200,7658576850,13830,13820,13830,13820,952
20240913,135100,7645410930,13830,13830,13830,13820,656
20240913,135000,7636340600,13820,13820,13830,13810,1084
20240913,134900,7621369940,13810,13830,13840,13810,3553
20240913,134800,7572260240,13840,13830,13850,13830,43
20240913,134700,7571665410,13830,13840,13850,13830,735
20240913,134600,7561492180,13850,13840,13850,13840,252
20240913,134500,7558002000,13840,13840,13860,13840,245
20240913,134400,7554608890,13850,13840,13850,13840,296
20240913,134300,7550509500,13860,13850,13860,13840,989
20240913,134200,7536812090,13840,13840,13850,13840,151
20240913,134100,7534722190,13850,13850,13860,13850,340
20240913,134000,7530013080,13840,13850,13860,13840,1303
20240913,133900,7511962800,13860,13850,13860,13850,284
20240913,133800,7508026790,13850,13850,13860,13850,326
20240913,133700,7503511310,13860,13850,13860,13850,43
20240913,133600,7502915590,13860,13850,13860,13850,45
20240913,133500,7502292310,13850,13850,13860,13850,38
20240913,133400,7501766000,13850,13850,13860,13850,224
20240913,133300,7498661560,13850,13860,13860,13850,53
20240913,133200,7497927040,13860,13850,13860,13850,270
20240913,133100,7494185390,13850,13860,13870,13850,639
20240913,133000,7485332260,13850,13860,13870,13850,604
20240913,132900,7476960950,13860,13860,13870,13860,15
20240913,132800,7476752950,13870,13850,13870,13850,39
20240913,132700,7476212550,13850,13860,13870,13850,514
20240913,132600,7469088600,13860,13860,13870,13860,42
20240913,132500,7468506470,13860,13860,13870,13860,827
20240913,132400,7457044240,13860,13870,13870,13860,177
20240913,132300,7454589430,13860,13860,13870,13860,206
20240913,132200,7451733930,13870,13860,13870,13860,691
20240913,132100,7442156470,13870,13870,13870,13860,1429
20240913,132000,7422339450,13870,13870,13870,13860,9551
20240913,131900,7289867160,13870,13850,13870,13850,7840
20240913,131800,7181204490,13860,13850,13860,13850,369
20240913,131700,7176091940,13850,13860,13860,13850,3148
20240913,131600,7132462720,13850,13850,13860,13850,360
20240913,131500,7127473780,13850,13850,13860,13850,271
20240913,131400,7123718070,13850,13850,13860,13850,9769
20240913,131300,6988359330,13850,13850,13860,13850,37
20240913,131200,6987846850,13850,13860,13860,13850,262
20240913,131100,6984215930,13860,13850,13860,13850,20
20240913,131000,6983938790,13850,13830,13860,13830,3164
20240913,130900,6940117760,13830,13840,13850,13820,2530
20240913,130800,6905081530,13820,13820,13840,13820,21
20240913,130700,6904791290,13850,13840,13850,13840,6414
20240913,130600,6815972740,13840,13840,13850,13820,2363
20240913,130500,6783279690,13830,13840,13840,13830,447
20240913,130400,6777095340,13830,13830,13840,13830,368
20240913,130300,6772003560,13840,13830,13840,13830,39
20240913,130200,6771464180,13830,13830,13840,13830,16
20240913,130100,6771242890,13830,13830,13840,13830,45
20240913,130000,6770620390,13840,13830,13840,13830,158
20240913,125900,6768434440,13830,13840,13840,13830,147
20240913,125800,6766401420,13830,13830,13830,13830,113
20240913,125700,6764838630,13830,13840,13840,13830,35
20240913,125600,6764354550,13840,13840,13840,13830,1003
20240913,125500,6750483030,13840,13840,13840,13830,25
20240913,125400,6750137170,13840,13850,13850,13840,1860
20240913,125300,6724394660,13850,13840,13850,13840,28
20240913,125200,6724007030,13850,13830,13850,13830,2830
20240913,125100,6684811550,13850,13830,13850,13830,8957
20240913,125000,6560831570,13830,13840,13840,13830,16
20240913,124900,6560610280,13840,13830,13840,13830,94
20240913,124800,6559309730,13840,13840,13840,13830,69
20240913,124700,6558354900,13840,13830,13840,13830,54
20240913,124600,6557607580,13830,13830,13840,13830,342
20240913,124500,6552874470,13840,13840,13840,13840,36
20240913,124400,6552376230,13840,13830,13840,13830,5013
20240913,124300,6483036140,13830,13840,13840,13830,69
20240913,124200,6482081330,13840,13830,13840,13830,328
20240913,124100,6477542280,13830,13830,13840,13830,37
20240913,124000,6477030330,13830,13830,13840,13830,54
20240913,123900,6476283310,13840,13830,13840,13830,95
20240913,123800,6474969200,13840,13830,13840,13830,61
20240913,123700,6474125520,13830,13840,13840,13830,21
20240913,123600,6473835020,13840,13840,13840,13840,3
20240913,123500,6473793500,13830,13830,13830,13830,13
20240913,123400,6473613710,13840,13840,13840,13840,256
20240913,123300,6470070670,13830,13840,13840,13830,91
20240913,123200,6468811860,13840,13840,13840,13840,103
20240913,123100,6467386340,13830,13830,13830,13830,13
20240913,123000,6467206550,13830,13840,13840,13830,36
20240913,122900,6466708460,13840,13840,13840,13840,580
20240913,122800,6458681260,13840,13840,13840,13840,255
20240913,122700,6455152060,13840,13850,13850,13840,81
20240913,122600,6454030810,13850,13860,13860,13840,1359
20240913,122500,6435208780,13860,13840,13860,13840,7941
20240913,122400,6325201320,13840,13850,13850,13840,173
20240913,122300,6322806800,13850,13850,13850,13840,197
20240913,122200,6320078370,13840,13850,13850,13840,31
20240913,122100,6319649240,13850,13840,13850,13840,122
20240913,122000,6317959590,13840,13850,13850,13840,1075
20240913,121900,6303072990,13850,13850,13850,13850,115
20240913,121800,6301480240,13840,13840,13850,13840,2788
20240913,121700,6262888750,13830,13840,13840,13830,178
20240913,121600,6260425540,13840,13840,13840,13840,7
20240913,121500,6260328660,13830,13840,13840,13830,198
20240913,121400,6257589870,13840,13830,13840,13830,4519
20240913,121300,6195079550,13820,13830,13830,13820,1271
20240913,121200,6177502760,13820,13820,13830,13820,211
20240913,121100,6174586410,13830,13830,13830,13820,58
20240913,121000,6173784410,13830,13820,13830,13820,74
20240913,120900,6172761130,13830,13820,13830,13820,17
20240913,120800,6172526150,13820,13820,13820,13820,106
20240913,120700,6171061230,13820,13810,13820,13810,1760
20240913,120600,6146738240,13820,13820,13820,13810,172
20240913,120500,6144362700,13820,13820,13820,13810,207
20240913,120400,6141503960,13810,13810,13820,13810,52
20240913,120300,6140785540,13820,13810,13820,13810,5001
20240913,120200,6071671730,13810,13810,13820,13810,908
20240913,120100,6059125250,13810,13800,13820,13800,57
20240913,120000,6058338250,13810,13810,13820,13810,694
20240913,115900,6048750360,13820,13820,13820,13820,162
20240913,115800,6046511520,13820,13820,13820,13820,46
20240913,115700,6045875800,13820,13820,13820,13820,185
20240913,115600,6043319100,13820,13820,13820,13810,417
20240913,115500,6037557270,13820,13830,13830,13820,2712
20240913,115400,6000051960,13840,13830,13840,13830,72
20240913,115300,5999055990,13830,13840,13840,13830,17
20240913,115200,5998820860,13840,13840,13840,13840,1219
20240913,115100,5981949900,13840,13840,13840,13840,1273
20240913,115000,5964331580,13840,13840,13850,13840,99
20240913,114900,5962961410,13840,13850,13850,13840,54
20240913,114800,5962213750,13850,13820,13850,13820,17156
20240913,114700,5724852420,13810,13820,13820,13810,278
20240913,114600,5721012180,13810,13810,13810,13810,0
20240913,114500,5721012180,13810,13800,13810,13800,810
20240913,114400,5709834170,13800,13800,13810,13800,975
20240913,114300,5696375060,13820,13830,13830,13810,4280
20240913,114200,5637191200,13830,13830,13850,13830,700
20240913,114100,5627507300,13850,13840,13850,13840,1685
20240913,114000,5604186800,13840,13850,13850,13840,253
20240913,113900,5600683140,13850,13850,13850,13850,104
20240913,113800,5599242740,13850,13850,13850,13840,281
20240913,113700,5595351020,13850,13840,13850,13840,2721
20240913,113600,5557670140,13850,13830,13850,13830,26
20240913,113500,5557310360,13830,13840,13840,13830,439
20240913,113400,5551235630,13840,13830,13840,13830,158
20240913,113300,5549049050,13840,13850,13850,13830,1056
20240913,113200,5534434550,13840,13830,13840,13830,1770
20240913,113100,5509937890,13830,13840,13840,13830,7
20240913,113000,5509841020,13840,13830,13840,13830,16
20240913,112900,5509619700,13830,13850,13850,13830,3122
20240913,112800,5466395720,13850,13860,13860,13850,159
20240913,112700,5464192090,13860,13850,13860,13850,247
20240913,112600,5460771060,13850,13850,13850,13850,2400
20240913,112500,5427531060,13850,13850,13850,13840,481
20240913,112400,5420869350,13840,13850,13850,13840,735
20240913,112300,5410696940,13850,13840,13850,13840,37
20240913,112200,5410184840,13850,13840,13850,13840,667
20240913,112100,5400953500,13840,13830,13850,13830,153
20240913,112000,5398835900,13840,13840,13840,13840,163
20240913,111900,5396579980,13840,13830,13840,13830,1409
20240913,111800,5377079480,13830,13820,13830,13820,4024
20240913,111700,5321428200,13830,13830,13830,13830,155
20240913,111600,5319284550,13830,13830,13830,13820,19
20240913,111500,5319021910,13820,13820,13830,13820,28
20240913,111400,5318634900,13820,13830,13830,13820,78
20240913,111300,5317556880,13830,13820,13830,13820,485
20240913,111200,5310854160,13830,13820,13830,13810,632
20240913,111100,5302123990,13820,13820,13820,13820,22
20240913,111000,5301819950,13820,13820,13820,13810,250
20240913,110900,5298365090,13810,13810,13820,13810,121
20240913,110800,5296694060,13810,13810,13820,13800,243
20240913,110700,5293339140,13810,13820,13830,13810,3740
20240913,110600,5241655440,13820,13810,13830,13810,294
20240913,110500,5237594100,13830,13830,13830,13820,1684
20240913,110400,5214305090,13840,13860,13860,13830,2930
20240913,110300,5173734870,13860,13860,13870,13860,725
20240913,110200,5163685020,13870,13860,13870,13860,343
20240913,110100,5158928750,13860,13870,13870,13860,297
20240913,110000,5154811350,13870,13870,13870,13860,3529
20240913,105900,5105869890,13850,13870,13870,13850,1823
20240913,105800,5080603630,13860,13860,13860,13850,1200
20240913,105700,5063971640,13850,13850,13860,13850,280
20240913,105600,5060091350,13850,13860,13860,13850,51
20240913,105500,5059384640,13860,13850,13870,13850,4214
20240913,105400,5000947680,13860,13860,13860,13850,63
20240913,105300,5000074680,13860,13850,13860,13840,7605
20240913,105200,4894699430,13840,13850,13850,13830,889
20240913,105100,4882395490,13850,13820,13850,13820,1972
20240913,105000,4855120520,13820,13830,13840,13820,1333
20240913,104900,4836694680,13830,13830,13830,13820,93
20240913,104800,4835408620,13820,13830,13830,13820,2204
20240913,104700,4804949330,13820,13820,13820,13820,115
20240913,104600,4803360030,13830,13840,13840,13830,286
20240913,104500,4799404530,13840,13850,13850,13830,1560
20240913,104400,4777815030,13850,13850,13850,13840,1050
20240913,104300,4763277640,13850,13850,13860,13840,4378
20240913,104200,4702642390,13860,13850,13860,13850,6066
20240913,104100,4618628270,13850,13850,13860,13840,2972
20240913,104000,4577466090,13850,13820,13850,13820,12492
20240913,103900,4404586970,13810,13820,13820,13810,217
20240913,103800,4401588690,13820,13820,13820,13810,1907
20240913,103700,4375238540,13810,13810,13820,13800,7089
20240913,103600,4277336500,13810,13810,13810,13800,611
20240913,103500,4268901630,13810,13790,13810,13790,3926
20240913,103400,4214721650,13790,13780,13800,13780,4315
20240913,103300,4155192700,13780,13790,13790,13780,129
20240913,103200,4153414980,13780,13790,13790,13780,88
20240913,103100,4152201870,13790,13790,13790,13780,267
20240913,103000,4148522110,13790,13790,13790,13780,131
20240913,102900,4146716580,13790,13790,13790,13780,30
20240913,102800,4146302960,13780,13790,13790,13780,918
20240913,102700,4133644170,13800,13800,13800,13790,370
20240913,102600,4128541170,13800,13780,13800,13770,3189
20240913,102500,4084569520,13780,13760,13780,13760,1487
20240913,102400,4064099120,13760,13760,13770,13760,126
20240913,102300,4062364740,13770,13780,13780,13770,814
20240913,102200,4051155010,13780,13780,13780,13760,45
20240913,102100,4050534930,13780,13770,13780,13770,1373
20240913,102000,4031627310,13770,13760,13770,13760,782
20240913,101900,4020859360,13760,13770,13770,13760,307
20240913,101800,4016632320,13770,13780,13780,13770,703
20240913,101700,4006948790,13780,13780,13780,13770,276
20240913,101600,4003147880,13770,13780,13790,13770,1489
20240913,101500,3982630930,13770,13770,13770,13760,1448
20240913,101400,3962692100,13760,13780,13780,13760,907
20240913,101300,3950203830,13780,13770,13780,13770,176
20240913,101200,3947778890,13780,13780,13780,13770,53
20240913,101100,3947048780,13780,13780,13780,13780,481
20240913,101000,3940420600,13790,13780,13790,13780,113
20240913,100900,3938863120,13780,13790,13790,13780,1738
20240913,100800,3914912730,13790,13780,13790,13780,16
20240913,100700,3914692240,13790,13790,13790,13780,51
20240913,100600,3913988980,13790,13790,13790,13780,476
20240913,100500,3907426190,13790,13800,13800,13780,1223
20240913,100400,3890564460,13800,13810,13810,13790,2922
20240913,100300,3850241420,13810,13810,13810,13810,331
20240913,100200,3845670310,13810,13810,13810,13800,253
20240913,100100,3842177840,13810,13800,13810,13800,4725
20240913,100000,3776972620,13800,13800,13800,13800,15
20240913,095900,3776765620,13800,13800,13800,13790,101
20240913,095800,3775372680,13800,13800,13800,13790,114
20240913,095700,3773799580,13800,13800,13800,13790,347
20240913,095600,3769014280,13800,13790,13800,13780,2705
20240913,095500,3731712330,13790,13780,13790,13780,106
20240913,095400,3730251420,13790,13780,13790,13780,1801
20240913,095300,3705430500,13790,13790,13790,13780,277
20240913,095200,3701610820,13790,13810,13810,13780,593
20240913,095100,3693426600,13810,13800,13810,13780,263
20240913,095000,3689797480,13800,13790,13800,13790,2074
20240913,094900,3661177420,13790,13780,13790,13780,269
20240913,094800,3657468410,13780,13790,13790,13780,1384
20240913,094700,3638393450,13790,13780,13790,13780,3642
20240913,094600,3588173350,13780,13770,13790,13770,2407
20240913,094500,3555005890,13780,13780,13780,13780,1149
20240913,094400,3539172670,13780,13780,13780,13770,431
20240913,094300,3533233750,13790,13760,13790,13760,2018
20240913,094200,3505463810,13750,13750,13760,13750,625
20240913,094100,3496868060,13760,13780,13790,13760,679
20240913,094000,3487517280,13780,13800,13800,13780,2394
20240913,093900,3454483170,13800,13820,13820,13800,2374
20240913,093800,3421698200,13820,13820,13820,13810,1339
20240913,093700,3403204400,13810,13790,13820,13790,8223
20240913,093600,3289729450,13790,13780,13790,13780,100
20240913,093500,3288351350,13780,13790,13790,13780,39
20240913,093400,3287813780,13790,13800,13800,13770,3144
20240913,093300,3244467320,13800,13780,13800,13770,1808
20240913,093200,3219553430,13800,13810,13810,13790,737
20240913,093100,3209387070,13810,13770,13810,13770,4432
20240913,093000,3148341030,13770,13740,13770,13730,2365
20240913,092900,3115833130,13740,13760,13770,13740,2600
20240913,092800,3080054000,13750,13760,13770,13750,719
20240913,092700,3070157550,13760,13750,13770,13750,7701
20240913,092600,2964188100,13750,13760,13760,13750,2783
20240913,092500,2925905150,13760,13760,13770,13760,324
20240913,092400,2921446350,13760,13750,13770,13750,3456
20240913,092300,2873899410,13740,13760,13770,13740,2620
20240913,092200,2837869110,13760,13770,13770,13760,155
20240913,092100,2835735910,13770,13770,13770,13770,38
20240913,092000,2835212650,13760,13790,13790,13760,2083
20240913,091900,2806539820,13790,13810,13820,13790,4327
20240913,091800,2746815690,13820,13820,13820,13810,2502
20240913,091700,2712261500,13810,13800,13820,13800,2446
20240913,091600,2678491930,13810,13800,13810,13800,242
20240913,091500,2675150210,13810,13770,13810,13770,2782
20240913,091400,2636784720,13770,13810,13810,13760,6826
20240913,091300,2542609450,13820,13820,13830,13810,1978
20240913,091200,2515259210,13830,13830,13850,13820,4587
20240913,091100,2451760890,13830,13830,13850,13830,1824
20240913,091000,2426530380,13850,13850,13880,13830,9113
20240913,090900,2300235480,13850,13850,13860,13830,4281
20240913,090800,2240938760,13850,13860,13860,13830,5347
20240913,090700,2166852370,13860,13810,13870,13800,32337
20240913,090600,1719827610,13820,13810,13830,13800,33332
20240913,090500,1259445160,13810,13840,13860,13810,14543
20240913,090400,1058119720,13830,13830,13840,13800,13457
20240913,090300,871974720,13840,13840,13860,13820,16685
20240913,090200,640986690,13840,13770,13900,13750,24160
20240913,090100,306510250,13760,13710,13760,13710,10206
20240913,090000,166259790,13710,13650,13720,13650,12154