KissMeData/034220/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,191700,75926517150,11720,11720,11720,11720,147352
20240926,191600,75926517150,11720,11720,11720,11720,0
20240926,191500,75926517150,11720,11720,11720,11720,0
20240926,191400,75926517150,11720,11720,11720,11720,0
20240926,191300,75926517150,11720,11720,11720,11720,0
20240926,191200,75926517150,11720,11720,11720,11720,0
20240926,191100,75926517150,11720,11720,11720,11720,0
20240926,191000,75926517150,11720,11720,11720,11720,0
20240926,190900,75926517150,11720,11720,11720,11720,0
20240926,190800,75926517150,11720,11720,11720,11720,0
20240926,190700,75926517150,11720,11720,11720,11720,0
20240926,190600,75926517150,11720,11720,11720,11720,0
20240926,190500,75926517150,11720,11720,11720,11720,0
20240926,190400,75926517150,11720,11720,11720,11720,0
20240926,190300,75926517150,11720,11720,11720,11720,0
20240926,190200,75926517150,11720,11720,11720,11720,0
20240926,190100,75926517150,11720,11720,11720,11720,0
20240926,190000,75926517150,11720,11720,11720,11720,0
20240926,185900,75926517150,11720,11720,11720,11720,0
20240926,185800,75926517150,11720,11720,11720,11720,0
20240926,185700,75926517150,11720,11720,11720,11720,0
20240926,185600,75926517150,11720,11720,11720,11720,0
20240926,185500,75926517150,11720,11720,11720,11720,0
20240926,185400,75926517150,11720,11720,11720,11720,0
20240926,185300,75926517150,11720,11720,11720,11720,0
20240926,185200,75926517150,11720,11720,11720,11720,0
20240926,185100,75926517150,11720,11720,11720,11720,0
20240926,185000,75926517150,11720,11720,11720,11720,0
20240926,184900,75926517150,11720,11720,11720,11720,0
20240926,184800,75926517150,11720,11720,11720,11720,0
20240926,184700,75926517150,11720,11720,11720,11720,147352
20240926,184600,75926517150,11720,11720,11720,11720,0
20240926,184500,75926517150,11720,11720,11720,11720,0
20240926,184400,75926517150,11720,11720,11720,11720,0
20240926,184300,75926517150,11720,11720,11720,11720,0
20240926,184200,75926517150,11720,11720,11720,11720,0
20240926,184100,75926517150,11720,11720,11720,11720,0
20240926,184000,75926517150,11720,11720,11720,11720,0
20240926,183900,75926517150,11720,11720,11720,11720,0
20240926,183800,75926517150,11720,11720,11720,11720,0
20240926,183700,75926517150,11720,11720,11720,11720,0
20240926,183600,75926517150,11720,11720,11720,11720,0
20240926,183500,75926517150,11720,11720,11720,11720,0
20240926,183400,75926517150,11720,11720,11720,11720,0
20240926,183300,75926517150,11720,11720,11720,11720,0
20240926,183200,75926517150,11720,11720,11720,11720,0
20240926,183100,75926517150,11720,11720,11720,11720,0
20240926,183000,75926517150,11720,11720,11720,11720,0
20240926,182900,75926517150,11720,11720,11720,11720,0
20240926,182800,75926517150,11720,11720,11720,11720,0
20240926,182700,75926517150,11720,11720,11720,11720,0
20240926,182600,75926517150,11720,11720,11720,11720,0
20240926,182500,75926517150,11720,11720,11720,11720,0
20240926,182400,75926517150,11720,11720,11720,11720,0
20240926,182300,75926517150,11720,11720,11720,11720,0
20240926,182200,75926517150,11720,11720,11720,11720,0
20240926,182100,75926517150,11720,11720,11720,11720,0
20240926,182000,75926517150,11720,11720,11720,11720,0
20240926,181900,75926517150,11720,11720,11720,11720,0
20240926,181800,75926517150,11720,11720,11720,11720,0
20240926,181700,75926517150,11720,11720,11720,11720,147352
20240926,181600,75926517150,11720,11720,11720,11720,0
20240926,181500,75926517150,11720,11720,11720,11720,0
20240926,181400,75926517150,11720,11720,11720,11720,0
20240926,181300,75926517150,11720,11720,11720,11720,0
20240926,181200,75926517150,11720,11720,11720,11720,0
20240926,181100,75926517150,11720,11720,11720,11720,0
20240926,181000,75926517150,11720,11720,11720,11720,0
20240926,180900,75926517150,11720,11720,11720,11720,0
20240926,180800,75926517150,11720,11720,11720,11720,0
20240926,180700,75926517150,11720,11720,11720,11720,0
20240926,180600,75926517150,11720,11720,11720,11720,0
20240926,180500,75926517150,11720,11720,11720,11720,0
20240926,180400,75926517150,11720,11720,11720,11720,0
20240926,180300,75926517150,11720,11720,11720,11720,0
20240926,180200,75926517150,11720,11720,11720,11720,0
20240926,180100,75926517150,11720,11720,11720,11720,0
20240926,180000,75926517150,11720,11720,11720,11720,0
20240926,175900,75926517150,11720,11720,11720,11720,0
20240926,175800,75926517150,11720,11720,11720,11720,0
20240926,175700,75926517150,11720,11720,11720,11720,0
20240926,175600,75926517150,11720,11720,11720,11720,0
20240926,175500,75926517150,11720,11720,11720,11720,0
20240926,175400,75926517150,11720,11720,11720,11720,0
20240926,175300,75926517150,11720,11720,11720,11720,0
20240926,175200,75926517150,11720,11720,11720,11720,0
20240926,175100,75926517150,11720,11720,11720,11720,0
20240926,175000,75926517150,11720,11720,11720,11720,0
20240926,174900,75926517150,11720,11720,11720,11720,0
20240926,174800,75926517150,11720,11720,11720,11720,0
20240926,174700,75926517150,11720,11720,11720,11720,147352
20240926,174600,75926517150,11720,11720,11720,11720,0
20240926,174500,75926517150,11720,11720,11720,11720,0
20240926,174400,75926517150,11720,11720,11720,11720,0
20240926,174300,75926517150,11720,11720,11720,11720,0
20240926,174200,75926517150,11720,11720,11720,11720,0
20240926,174100,75926517150,11720,11720,11720,11720,0
20240926,174000,75926517150,11720,11720,11720,11720,0
20240926,173900,75926517150,11720,11720,11720,11720,0
20240926,173800,75926517150,11720,11720,11720,11720,0
20240926,173700,75926517150,11720,11720,11720,11720,0
20240926,173600,75926517150,11720,11720,11720,11720,0
20240926,173500,75926517150,11720,11720,11720,11720,0
20240926,173400,75926517150,11720,11720,11720,11720,0
20240926,173300,75926517150,11720,11720,11720,11720,0
20240926,173200,75926517150,11720,11720,11720,11720,0
20240926,173100,75926517150,11720,11720,11720,11720,0
20240926,173000,75926517150,11720,11720,11720,11720,0
20240926,172900,75926517150,11720,11720,11720,11720,0
20240926,172800,75926517150,11720,11720,11720,11720,0
20240926,172700,75926517150,11720,11720,11720,11720,0
20240926,172600,75926517150,11720,11720,11720,11720,0
20240926,172500,75926517150,11720,11720,11720,11720,0
20240926,172400,75926517150,11720,11720,11720,11720,0
20240926,172300,75926517150,11720,11720,11720,11720,0
20240926,172200,75926517150,11720,11720,11720,11720,0
20240926,172100,75926517150,11720,11720,11720,11720,0
20240926,172000,75926517150,11720,11720,11720,11720,0
20240926,171900,75926517150,11720,11720,11720,11720,0
20240926,171800,75926517150,11720,11720,11720,11720,0
20240926,171700,75926517150,11720,11720,11720,11720,147352
20240926,171600,75926517150,11720,11720,11720,11720,0
20240926,171500,75926517150,11720,11720,11720,11720,0
20240926,171400,75926517150,11720,11720,11720,11720,0
20240926,171300,75926517150,11720,11720,11720,11720,0
20240926,171200,75926517150,11720,11720,11720,11720,0
20240926,171100,75926517150,11720,11720,11720,11720,0
20240926,171000,75926517150,11720,11720,11720,11720,0
20240926,170900,75926517150,11720,11720,11720,11720,0
20240926,170800,75926517150,11720,11720,11720,11720,0
20240926,170700,75926517150,11720,11720,11720,11720,0
20240926,170600,75926517150,11720,11720,11720,11720,0
20240926,170500,75926517150,11720,11720,11720,11720,0
20240926,170400,75926517150,11720,11720,11720,11720,0
20240926,170300,75926517150,11720,11720,11720,11720,0
20240926,170200,75926517150,11720,11720,11720,11720,0
20240926,170100,75926517150,11720,11720,11720,11720,0
20240926,170000,75926517150,11720,11720,11720,11720,0
20240926,165900,75926517150,11720,11720,11720,11720,0
20240926,165800,75926517150,11720,11720,11720,11720,0
20240926,165700,75926517150,11720,11720,11720,11720,0
20240926,165600,75926517150,11720,11720,11720,11720,0
20240926,165500,75926517150,11720,11720,11720,11720,0
20240926,165400,75926517150,11720,11720,11720,11720,0
20240926,165300,75926517150,11720,11720,11720,11720,0
20240926,165200,75926517150,11720,11720,11720,11720,0
20240926,165100,75926517150,11720,11720,11720,11720,0
20240926,165000,75926517150,11720,11720,11720,11720,0
20240926,164900,75926517150,11720,11720,11720,11720,0
20240926,164800,75926517150,11720,11720,11720,11720,0
20240926,164700,75926517150,11720,11720,11720,11720,147352
20240926,164600,75926517150,11720,11720,11720,11720,0
20240926,164500,75926517150,11720,11720,11720,11720,0
20240926,164400,75926517150,11720,11720,11720,11720,0
20240926,164300,75926517150,11720,11720,11720,11720,0
20240926,164200,75926517150,11720,11720,11720,11720,0
20240926,164100,75926517150,11720,11720,11720,11720,0
20240926,164000,75926517150,11720,11720,11720,11720,0
20240926,163900,75926517150,11720,11720,11720,11720,0
20240926,163800,75926517150,11720,11720,11720,11720,0
20240926,163700,75926517150,11720,11720,11720,11720,0
20240926,163600,75926517150,11720,11720,11720,11720,0
20240926,163500,75926517150,11720,11720,11720,11720,0
20240926,163400,75926517150,11720,11720,11720,11720,0
20240926,163300,75926517150,11720,11720,11720,11720,0
20240926,163200,75926517150,11720,11720,11720,11720,0
20240926,163100,75926517150,11720,11720,11720,11720,0
20240926,163000,75926517150,11720,11720,11720,11720,0
20240926,162900,75926517150,11720,11720,11720,11720,0
20240926,162800,75926517150,11720,11720,11720,11720,0
20240926,162700,75926517150,11720,11720,11720,11720,0
20240926,162600,75926517150,11720,11720,11720,11720,0
20240926,162500,75926517150,11720,11720,11720,11720,0
20240926,162400,75926517150,11720,11720,11720,11720,0
20240926,162300,75926517150,11720,11720,11720,11720,0
20240926,162200,75926517150,11720,11720,11720,11720,0
20240926,162100,75926517150,11720,11720,11720,11720,0
20240926,162000,75926517150,11720,11720,11720,11720,0
20240926,161900,75926517150,11720,11720,11720,11720,0
20240926,161800,75926517150,11720,11720,11720,11720,0
20240926,161700,75926517150,11720,11720,11720,11720,147352
20240926,161600,75926517150,11720,11720,11720,11720,0
20240926,161500,75926517150,11720,11720,11720,11720,0
20240926,161400,75926517150,11720,11720,11720,11720,0
20240926,161300,75926517150,11720,11720,11720,11720,0
20240926,161200,75926517150,11720,11720,11720,11720,0
20240926,161100,75926517150,11720,11720,11720,11720,0
20240926,161000,75926517150,11720,11720,11720,11720,0
20240926,160900,75926517150,11720,11720,11720,11720,0
20240926,160800,75926517150,11720,11720,11720,11720,0
20240926,160700,75926517150,11720,11720,11720,11720,0
20240926,160600,75926517150,11720,11720,11720,11720,0
20240926,160500,75926517150,11720,11720,11720,11720,0
20240926,160400,75926517150,11720,11720,11720,11720,0
20240926,160300,75926517150,11720,11720,11720,11720,0
20240926,160200,75926517150,11720,11720,11720,11720,0
20240926,160100,75926517150,11720,11720,11720,11720,0
20240926,160000,75926517150,11720,11720,11720,11720,0
20240926,155900,75926517150,11720,11720,11720,11720,0
20240926,155800,75926517150,11720,11720,11720,11720,0
20240926,155700,75926517150,11720,11720,11720,11720,0
20240926,155600,75926517150,11720,11720,11720,11720,0
20240926,155500,75926517150,11720,11720,11720,11720,0
20240926,155400,75926517150,11720,11720,11720,11720,0
20240926,155300,75926517150,11720,11720,11720,11720,0
20240926,155200,75926517150,11720,11720,11720,11720,0
20240926,155100,75926517150,11720,11720,11720,11720,0
20240926,155000,75926517150,11720,11720,11720,11720,0
20240926,154900,75926517150,11720,11720,11720,11720,0
20240926,154800,75926517150,11720,11720,11720,11720,0
20240926,154700,75926517150,11720,11720,11720,11720,147352
20240926,154600,75926517150,11720,11720,11720,11720,0
20240926,154500,75926517150,11720,11720,11720,11720,0
20240926,154400,75926517150,11720,11720,11720,11720,0
20240926,154300,75926517150,11720,11720,11720,11720,0
20240926,154200,75926517150,11720,11720,11720,11720,0
20240926,154100,75926517150,11720,11720,11720,11720,0
20240926,154000,75926517150,11720,11720,11720,11720,0
20240926,153900,75926517150,11720,11720,11720,11720,0
20240926,153800,75926517150,11720,11720,11720,11720,0
20240926,153700,75926517150,11720,11720,11720,11720,0
20240926,153600,75926517150,11720,11720,11720,11720,0
20240926,153500,75926517150,11720,11720,11720,11720,0
20240926,153400,75926517150,11720,11720,11720,11720,0
20240926,153300,75926517150,11720,11720,11720,11720,0
20240926,153200,75926517150,11720,11720,11720,11720,0
20240926,153100,75926517150,11720,11720,11720,11720,0
20240926,153000,75926517150,11720,11720,11720,11720,147352
20240926,152900,74199551710,11650,11650,11650,11650,0
20240926,152800,74199551710,11650,11650,11650,11650,0
20240926,152700,74199551710,11650,11650,11650,11650,0
20240926,152600,74199551710,11650,11650,11650,11650,0
20240926,152500,74199551710,11650,11650,11650,11650,0
20240926,152400,74199551710,11650,11650,11650,11650,0
20240926,152300,74199551710,11650,11650,11650,11650,0
20240926,152200,74199551710,11650,11650,11650,11650,0
20240926,152100,74199551710,11650,11650,11650,11650,0
20240926,152000,74199551710,11650,11650,11650,11650,0
20240926,151900,74199551710,11650,11630,11650,11610,24760
20240926,151800,73911529340,11640,11640,11650,11620,7434
20240926,151700,73825064510,11650,11630,11650,11620,10740
20240926,151600,73700063010,11640,11630,11640,11620,17678
20240926,151500,73494560720,11640,11670,11670,11630,28052
20240926,151400,73167951670,11660,11670,11690,11660,7935
20240926,151300,73075355330,11670,11680,11700,11660,15866
20240926,151200,72890077660,11690,11680,11700,11670,14206
20240926,151100,72724134500,11690,11690,11700,11670,10668
20240926,151000,72599520870,11690,11690,11720,11680,10971
20240926,150900,72471226660,11690,11700,11710,11670,18059
20240926,150800,72260045930,11700,11680,11700,11670,16069
20240926,150700,72072169160,11670,11680,11700,11670,8635
20240926,150600,71971309600,11680,11690,11690,11660,11207
20240926,150500,71840409250,11690,11680,11690,11670,13380
20240926,150400,71684100890,11670,11670,11680,11660,5342
20240926,150300,71621743830,11660,11670,11690,11660,9545
20240926,150200,71510305170,11660,11660,11680,11650,6319
20240926,150100,71436593830,11670,11640,11680,11630,11807
20240926,150000,71298898820,11640,11660,11660,11610,11166
20240926,145900,71168950100,11650,11630,11660,11630,6178
20240926,145800,71097014030,11630,11600,11630,11600,6297
20240926,145700,71023884670,11600,11610,11640,11600,5633
20240926,145600,70958496930,11610,11630,11630,11600,9542
20240926,145500,70847715590,11610,11610,11630,11600,5925
20240926,145400,70778952480,11610,11610,11630,11600,6034
20240926,145300,70708877350,11620,11620,11630,11600,5991
20240926,145200,70639303070,11630,11610,11640,11610,8400
20240926,145100,70541679130,11610,11610,11610,11590,16624
20240926,145000,70348890090,11610,11620,11630,11590,15596
20240926,144900,70167821630,11620,11640,11640,11610,9348
20240926,144800,70059155660,11640,11650,11650,11620,6853
20240926,144700,69979434360,11640,11650,11660,11620,12712
20240926,144600,69831480280,11650,11660,11660,11640,8336
20240926,144500,69734353540,11650,11660,11670,11650,8947
20240926,144400,69630067200,11670,11660,11670,11660,5721
20240926,144300,69563339160,11660,11670,11670,11650,7353
20240926,144200,69477554970,11670,11660,11670,11650,4218
20240926,144100,69428358310,11670,11670,11670,11650,5502
20240926,144000,69364181450,11660,11660,11670,11640,6864
20240926,143900,69284180190,11650,11660,11680,11650,5509
20240926,143800,69219975690,11650,11670,11680,11650,4940
20240926,143700,69162382670,11660,11670,11680,11650,8092
20240926,143600,69067973860,11670,11680,11680,11650,5882
20240926,143500,68999348480,11690,11690,11700,11670,5381
20240926,143400,68936468680,11700,11710,11720,11680,7358
20240926,143300,68850382260,11730,11710,11730,11700,4049
20240926,143200,68802959810,11710,11710,11730,11700,3361
20240926,143100,68763592660,11720,11730,11750,11700,4529
20240926,143000,68710507290,11720,11740,11750,11710,6662
20240926,142900,68632348970,11750,11770,11770,11750,17647
20240926,142800,68424742620,11760,11770,11770,11750,17142
20240926,142700,68223115880,11760,11730,11770,11730,27118
20240926,142600,67904463760,11730,11730,11740,11730,10289
20240926,142500,67783712620,11730,11720,11740,11720,14761
20240926,142400,67610589260,11720,11720,11730,11710,9066
20240926,142300,67504340610,11720,11720,11720,11710,9856
20240926,142200,67388844250,11720,11700,11730,11690,11945
20240926,142100,67248949210,11700,11700,11700,11680,11152
20240926,142000,67118520490,11700,11670,11700,11670,15509
20240926,141900,66937254690,11670,11630,11680,11620,9738
20240926,141800,66823717870,11620,11630,11650,11620,7116
20240926,141700,66740940100,11630,11640,11650,11620,4239
20240926,141600,66691648170,11650,11640,11660,11620,5829
20240926,141500,66623769250,11620,11640,11660,11620,10016
20240926,141400,66507255030,11640,11650,11650,11630,6512
20240926,141300,66431445810,11640,11650,11660,11640,3958
20240926,141200,66385337690,11650,11680,11680,11650,9849
20240926,141100,66270494380,11670,11660,11670,11650,6050
20240926,141000,66199944720,11650,11660,11670,11650,12366
20240926,140900,66055772500,11650,11610,11650,11610,20617
20240926,140800,65816078260,11610,11590,11620,11580,11156
20240926,140700,65686691280,11590,11590,11600,11580,14863
20240926,140600,65514476660,11600,11610,11620,11590,30905
20240926,140500,65155772090,11610,11630,11630,11610,8352
20240926,140400,65058720470,11620,11630,11640,11620,6359
20240926,140300,64984787290,11630,11640,11640,11620,4445
20240926,140200,64933094010,11640,11630,11650,11630,3264
20240926,140100,64895104340,11630,11620,11630,11610,5406
20240926,140000,64832285400,11630,11640,11640,11620,10956
20240926,135900,64704896860,11630,11640,11650,11630,5268
20240926,135800,64643559750,11640,11640,11660,11640,6187
20240926,135700,64571499020,11640,11640,11650,11630,4316
20240926,135600,64521248130,11650,11650,11660,11640,3377
20240926,135500,64481917390,11640,11650,11660,11630,3335
20240926,135400,64443082410,11650,11630,11670,11620,6396
20240926,135300,64368681110,11630,11640,11650,11620,9552
20240926,135200,64257573540,11640,11640,11650,11630,7026
20240926,135100,64175771060,11640,11660,11660,11640,5165
20240926,135000,64115598860,11650,11660,11670,11650,3271
20240926,134900,64077464540,11660,11670,11670,11650,5626
20240926,134800,64011887740,11660,11660,11670,11650,7501
20240926,134700,63924413070,11660,11670,11670,11650,7367
20240926,134600,63838528090,11660,11670,11690,11660,2333
20240926,134500,63811295000,11670,11700,11700,11670,6018
20240926,134400,63740991190,11700,11640,11700,11640,9289
20240926,134300,63632611490,11640,11680,11680,11610,22732
20240926,134200,63368048270,11680,11670,11690,11660,8024
20240926,134100,63274390300,11670,11660,11690,11660,5466
20240926,134000,63210604770,11670,11650,11690,11650,12397
20240926,133900,63066061710,11650,11700,11720,11650,16863
20240926,133800,62869169220,11700,11710,11720,11690,8013
20240926,133700,62775375860,11710,11720,11730,11700,11433
20240926,133600,62641525190,11720,11780,11780,11710,21086
20240926,133500,62394022810,11780,11790,11800,11770,10726
20240926,133400,62267696090,11790,11800,11800,11780,5977
20240926,133300,62197207900,11800,11780,11800,11780,10674
20240926,133200,62071335070,11790,11790,11790,11780,3343
20240926,133100,62031931300,11790,11780,11790,11770,14388
20240926,133000,61862420370,11780,11780,11790,11780,5096
20240926,132900,61802343580,11790,11780,11790,11780,5081
20240926,132800,61742438770,11790,11790,11790,11780,6207
20240926,132700,61669279270,11790,11790,11800,11780,9218
20240926,132600,61560572070,11790,11770,11790,11770,19597
20240926,132500,61329787210,11760,11760,11770,11750,14911
20240926,132400,61154405500,11760,11750,11760,11750,7006
20240926,132300,61072044330,11750,11760,11760,11750,8578
20240926,132200,60971195810,11750,11750,11760,11750,5064
20240926,132100,60911660290,11760,11750,11760,11740,8819
20240926,132000,60808004750,11750,11740,11750,11730,13265
20240926,131900,60652201090,11740,11730,11740,11720,3102
20240926,131800,60615790670,11730,11700,11740,11690,18187
20240926,131700,60402890470,11690,11710,11710,11660,21255
20240926,131600,60154417650,11710,11720,11720,11700,5192
20240926,131500,60093615580,11710,11720,11730,11710,4349
20240926,131400,60042649490,11720,11730,11730,11710,2568
20240926,131300,60012553870,11740,11730,11740,11720,4860
20240926,131200,59955533690,11740,11730,11740,11720,3916
20240926,131100,59909613060,11730,11710,11730,11710,3676
20240926,131000,59866523430,11720,11710,11720,11710,2696
20240926,130900,59834928880,11710,11710,11730,11700,7992
20240926,130800,59741313170,11730,11730,11740,11700,10317
20240926,130700,59620394900,11740,11740,11740,11730,3110
20240926,130600,59583895700,11740,11720,11740,11720,5977
20240926,130500,59513787290,11730,11720,11730,11710,7411
20240926,130400,59426961650,11720,11720,11730,11710,4287
20240926,130300,59376706630,11720,11730,11740,11720,4199
20240926,130200,59327448330,11730,11720,11740,11720,3065
20240926,130100,59291484890,11730,11730,11730,11720,3677
20240926,130000,59248362050,11740,11730,11740,11720,12066
20240926,125900,59106867450,11730,11720,11730,11700,9957
20240926,125800,58990247390,11720,11730,11730,11700,11318
20240926,125700,58857726760,11730,11720,11740,11710,5801
20240926,125600,58789705480,11710,11750,11750,11710,6866
20240926,125500,58709175400,11750,11710,11750,11710,8545
20240926,125400,58608877870,11720,11730,11730,11710,9297
20240926,125300,58499907690,11720,11730,11730,11720,5095
20240926,125200,58440153080,11730,11720,11730,11720,5169
20240926,125100,58379526310,11720,11720,11730,11720,16544
20240926,125000,58185486800,11730,11730,11750,11720,5331
20240926,124900,58122930120,11730,11730,11740,11700,27108
20240926,124800,57805536030,11730,11730,11730,11720,7911
20240926,124700,57712796060,11730,11770,11770,11720,16538
20240926,124600,57518656810,11760,11760,11770,11760,3073
20240926,124500,57482504330,11760,11770,11770,11750,6291
20240926,124400,57408521300,11760,11760,11780,11760,4158
20240926,124300,57359587670,11770,11770,11770,11760,2272
20240926,124200,57332853650,11770,11770,11770,11760,4260
20240926,124100,57282726510,11770,11770,11770,11750,5965
20240926,124000,57212571330,11770,11800,11800,11760,5509
20240926,123900,57147681270,11800,11790,11800,11780,7956
20240926,123800,57053877700,11780,11770,11800,11770,11148
20240926,123700,56922477920,11770,11790,11790,11770,4817
20240926,123600,56865734750,11790,11770,11790,11770,5841
20240926,123500,56796926400,11780,11740,11780,11740,11333
20240926,123400,56663740880,11740,11750,11750,11740,7811
20240926,123300,56572019090,11750,11750,11760,11740,3296
20240926,123200,56533293220,11750,11750,11760,11740,11689
20240926,123100,56395925090,11750,11770,11770,11750,10660
20240926,123000,56270588190,11770,11780,11780,11760,6260
20240926,122900,56196914290,11780,11790,11800,11770,3648
20240926,122800,56153938470,11800,11760,11800,11760,16915
20240926,122700,55954751780,11760,11770,11780,11760,3611
20240926,122600,55912248580,11780,11790,11790,11770,6653
20240926,122500,55833853230,11780,11790,11790,11780,3987
20240926,122400,55786864910,11790,11780,11800,11770,6213
20240926,122300,55713657790,11780,11800,11800,11770,6353
20240926,122200,55638783540,11800,11800,11810,11790,3567
20240926,122100,55596682490,11800,11810,11810,11790,5907
20240926,122000,55526999220,11810,11810,11810,11790,3984
20240926,121900,55479974450,11810,11800,11810,11800,4156
20240926,121800,55430927260,11800,11790,11810,11790,16799
20240926,121700,55232660090,11800,11790,11800,11780,4483
20240926,121600,55179814240,11790,11780,11790,11750,8216
20240926,121500,55083093550,11780,11780,11790,11720,20963
20240926,121400,54836497030,11780,11800,11810,11770,13328
20240926,121300,54679416010,11800,11790,11810,11770,25030
20240926,121200,54384250020,11790,11830,11830,11790,22841
20240926,121100,54114605710,11820,11830,11840,11820,5671
20240926,121000,54047534910,11840,11830,11840,11830,4553
20240926,120900,53993653120,11840,11840,11840,11820,4712
20240926,120800,53937892020,11830,11850,11850,11820,30467
20240926,120700,53577369340,11840,11860,11860,11840,13415
20240926,120600,53418465200,11860,11860,11870,11840,9440
20240926,120500,53306575470,11860,11870,11870,11850,11142
20240926,120400,53174461750,11870,11890,11890,11860,8877
20240926,120300,53069076040,11890,11880,11910,11880,9048
20240926,120200,52961490390,11880,11890,11910,11880,3824
20240926,120100,52916007530,11910,11900,11910,11880,5041
20240926,120000,52856055470,11890,11900,11900,11890,4939
20240926,115900,52797295560,11900,11910,11910,11890,3263
20240926,115800,52758448060,11900,11900,11930,11890,4585
20240926,115700,52703852950,11900,11920,11930,11870,12582
20240926,115600,52554186210,11910,11950,11950,11910,19809
20240926,115500,52317851660,11940,11950,11960,11930,9958
20240926,115400,52198925360,11950,11910,11950,11910,39548
20240926,115300,51726706030,11910,11900,11920,11890,33189
20240926,115200,51331540390,11900,11880,11900,11880,21319
20240926,115100,51077881260,11890,11890,11890,11880,10087
20240926,115000,50957957910,11880,11880,11890,11880,3633
20240926,114900,50914766280,11890,11880,11890,11870,6823
20240926,114800,50833713220,11880,11880,11880,11870,7727
20240926,114700,50741922990,11870,11860,11870,11860,22082
20240926,114600,50479873210,11860,11870,11870,11850,3515
20240926,114500,50438175820,11850,11850,11860,11850,4315
20240926,114400,50387004470,11850,11840,11860,11840,15074
20240926,114300,50208395160,11840,11850,11850,11840,6524
20240926,114200,50131110590,11840,11850,11850,11840,5509
20240926,114100,50065854210,11840,11850,11850,11840,5127
20240926,114000,50005127110,11850,11850,11850,11840,8378
20240926,113900,49905901020,11850,11880,11880,11850,14264
20240926,113800,49736618110,11880,11880,11880,11870,5093
20240926,113700,49676132550,11880,11870,11880,11870,4958
20240926,113600,49617260400,11860,11840,11880,11820,30239
20240926,113500,49259005110,11830,11860,11860,11830,6804
20240926,113400,49178436700,11860,11850,11860,11840,7261
20240926,113300,49092376460,11840,11860,11860,11840,5966
20240926,113200,49021665330,11850,11860,11870,11850,7264
20240926,113100,48935520600,11870,11880,11880,11860,5311
20240926,113000,48872462310,11880,11880,11880,11870,5880
20240926,112900,48802646540,11880,11870,11880,11870,3694
20240926,112800,48758772560,11870,11880,11880,11860,5696
20240926,112700,48691149370,11880,11860,11880,11860,15844
20240926,112600,48503119660,11860,11860,11870,11850,8026
20240926,112500,48407916450,11850,11860,11860,11850,4814
20240926,112400,48350848490,11850,11860,11870,11850,7807
20240926,112300,48258240090,11860,11850,11870,11840,45329
20240926,112200,47721195520,11840,11860,11860,11830,15066
20240926,112100,47542807290,11850,11880,11880,11850,12760
20240926,112000,47391424640,11880,11880,11890,11870,7724
20240926,111900,47299690570,11880,11880,11890,11880,6150
20240926,111800,47226602380,11880,11870,11890,11870,13663
20240926,111700,47064316680,11880,11890,11890,11870,9623
20240926,111600,46950006390,11890,11880,11890,11870,4368
20240926,111500,46898099240,11880,11870,11890,11870,7291
20240926,111400,46811495130,11880,11880,11900,11870,12647
20240926,111300,46661219820,11880,11890,11900,11870,34332
20240926,111200,46253330880,11890,11890,11900,11870,13637
20240926,111100,46091270820,11890,11900,11910,11880,22911
20240926,111000,45818729900,11870,11900,11900,11870,8494
20240926,110900,45717699270,11900,11900,11910,11890,6717
20240926,110800,45637777360,11900,11890,11910,11880,14768
20240926,110700,45462070750,11900,11890,11910,11870,12578
20240926,110600,45312476500,11890,11900,11910,11880,7215
20240926,110500,45226643260,11910,11920,11920,11890,11387
20240926,110400,45091141950,11920,11900,11920,11880,18850
20240926,110300,44866821070,11900,11910,11920,11880,13001
20240926,110200,44712082890,11910,11910,11920,11900,5063
20240926,110100,44651760360,11920,11900,11930,11830,12506
20240926,110000,44503085800,11890,11950,11950,11890,12495
20240926,105900,44354216060,11950,11920,11960,11900,27468
20240926,105800,44026241890,11920,11920,11930,11900,9234
20240926,105700,43916255910,11930,11940,11950,11920,10018
20240926,105600,43796643330,11940,11950,11960,11920,26681
20240926,105500,43477942640,11940,11930,11950,11910,27815
20240926,105400,43145967340,11930,11910,11940,11900,40896
20240926,105300,42658244750,11910,11840,11910,11840,66482
20240926,105200,41868489190,11840,11800,11850,11780,36314
20240926,105100,41439711300,11800,11830,11840,11780,20948
20240926,105000,41192311950,11840,11860,11880,11840,17564
20240926,104900,40983990460,11860,11860,11890,11830,35372
20240926,104800,40564542660,11860,11900,11900,11850,14959
20240926,104700,40386964100,11890,11880,11930,11880,57211
20240926,104600,39705855190,11880,11850,11890,11810,37501
20240926,104500,39261340590,11850,11880,11890,11820,40327
20240926,104400,38783601820,11880,11930,11940,11830,37741
20240926,104300,38334684610,11930,11920,11950,11900,36250
20240926,104200,37902347110,11920,11940,11960,11910,26224
20240926,104100,37589548420,11940,11950,11980,11880,80366
20240926,104000,36630918130,11950,12010,12030,11950,70465
20240926,103900,35785810980,12020,12030,12060,11970,58860
20240926,103800,35078563270,12040,11960,12070,11960,203668
20240926,103700,32632983240,11960,11950,11960,11910,74268
20240926,103600,31745802570,11940,11960,11970,11930,46865
20240926,103500,31185725060,11960,11970,11980,11960,36719
20240926,103400,30746175130,11960,11960,11980,11950,46517
20240926,103300,30189557930,11960,11900,11970,11890,115906
20240926,103200,28807142590,11900,11870,11900,11860,77315
20240926,103100,27887841930,11870,11830,11880,11830,68654
20240926,103000,27073796770,11840,11810,11850,11800,55572
20240926,102900,26416333770,11810,11800,11830,11790,26005
20240926,102800,26108961140,11790,11830,11840,11750,40799
20240926,102700,25627474230,11830,11790,11850,11700,82678
20240926,102600,24651573070,11790,11820,11820,11790,37029
20240926,102500,24214422040,11810,11800,11850,11770,53287
20240926,102400,23584700170,11780,11840,11860,11780,45571
20240926,102300,23045608110,11830,11780,11860,11770,101672
20240926,102200,21844364970,11770,11760,11790,11750,60956
20240926,102100,21126335110,11760,11720,11770,11690,62479
20240926,102000,20393652200,11720,11670,11720,11650,73388
20240926,101900,19535905740,11670,11620,11680,11620,87884
20240926,101800,18512042900,11620,11540,11620,11530,111655
20240926,101700,17218581730,11530,11560,11580,11480,41384
20240926,101600,16740468630,11560,11530,11570,11460,120090
20240926,101500,15354316240,11540,11550,11550,11530,20349
20240926,101400,15119549230,11540,11530,11550,11520,41932
20240926,101300,14635738360,11530,11480,11530,11480,47437
20240926,101200,14090101750,11490,11440,11490,11440,18579
20240926,101100,13877082450,11440,11480,11500,11440,21079
20240926,101000,13635217580,11490,11450,11500,11450,121717
20240926,100900,12236723730,11460,11420,11460,11370,44711
20240926,100800,11725612320,11420,11400,11420,11360,19787
20240926,100700,11500112170,11390,11390,11440,11370,97283
20240926,100600,10391315390,11380,11320,11400,11310,94793
20240926,100500,9313351140,11330,11300,11340,11300,26880
20240926,100400,9008930830,11300,11310,11320,11290,3881
20240926,100300,8965055510,11320,11310,11340,11300,12352
20240926,100200,8825266920,11300,11260,11320,11250,13767
20240926,100100,8669783390,11260,11290,11300,11250,6840
20240926,100000,8592643040,11290,11330,11340,11180,21248
20240926,095900,8353020570,11330,11390,11390,11270,34846
20240926,095800,7956468450,11050,11050,11050,11050,0
20240926,095700,7956468450,11050,11350,11390,11050,63108
20240926,095600,7247650640,11360,11320,11370,11300,51754
20240926,095500,6660754160,11310,11320,11340,11300,37666
20240926,095400,6234602920,11320,11370,11370,11310,28326
20240926,095300,5913585190,11370,11330,11390,11310,44046
20240926,095200,5413602220,11310,11280,11330,11270,72785
20240926,095100,4590906290,11270,11220,11280,11190,21250
20240926,095000,4351959590,11220,11290,11300,11210,13124
20240926,094900,4204015250,11290,11210,11300,11210,75760
20240926,094800,3351386310,11220,11190,11250,11180,34528
20240926,094700,2963888470,11210,11100,11210,11080,47829
20240926,094600,2429862270,11100,11100,11110,11090,1845
20240926,094500,2409384530,11090,11120,11130,11090,7121
20240926,094400,2330324800,11110,11080,11140,11050,19659
20240926,094300,2112106500,11080,11030,11080,11030,11366
20240926,094200,1986427820,11030,11020,11040,11020,1657
20240926,094100,1968151270,11020,11040,11040,11020,747
20240926,094000,1959912890,11040,11040,11050,11030,915
20240926,093900,1949811550,11030,11020,11050,11020,4444
20240926,093800,1900752000,11020,11030,11040,11020,2575
20240926,093700,1872356740,11040,11030,11040,11020,3442
20240926,093600,1834388310,11040,11020,11040,11020,2336
20240926,093500,1808620880,11020,11020,11030,11010,909
20240926,093400,1798608430,11030,11020,11030,11010,2013
20240926,093300,1776430910,11020,11020,11030,11010,911
20240926,093200,1766396040,11020,11010,11030,11010,2390
20240926,093100,1740065140,11010,11000,11010,11000,10189
20240926,093000,1627890710,11010,11010,11030,11000,1623
20240926,092900,1610020310,11030,11000,11030,10980,2325
20240926,092800,1584413020,11000,10990,11010,10980,3680
20240926,092700,1543949190,10990,10980,10990,10980,745
20240926,092600,1535763240,11000,10970,11000,10960,1685
20240926,092500,1517257710,10990,10960,11000,10950,44912
20240926,092400,1024947870,10970,11000,11000,10970,11400
20240926,092300,899722980,11010,11000,11010,11000,1888
20240926,092200,878953670,11000,11010,11020,11000,2208
20240926,092100,854645160,11020,11020,11030,11020,1320
20240926,092000,840098260,11010,11000,11020,10990,2738
20240926,091900,809955510,11000,10980,11000,10980,3011
20240926,091800,776844450,10990,10980,10990,10980,2169
20240926,091700,753024140,10990,11020,11020,10980,5147
20240926,091600,696408490,11020,11040,11040,11010,4756
20240926,091500,643982560,11050,11060,11080,11040,10565
20240926,091400,527000430,11060,11040,11060,11030,3097
20240926,091300,492793530,11040,11040,11040,11030,1092
20240926,091200,480740670,11040,11050,11060,11030,2270
20240926,091100,455666330,11050,11050,11050,11040,1371
20240926,091000,440522340,11060,11060,11070,11050,3845
20240926,090900,397998480,11050,11060,11070,11050,2705
20240926,090800,368093530,11060,11060,11070,11050,1542
20240926,090700,351042010,11060,11070,11070,11060,5057
20240926,090600,295084070,11070,11040,11080,11040,5759
20240926,090500,231392600,11040,11030,11040,11020,3232
20240926,090400,195761500,11030,11020,11050,11020,3808
20240926,090300,153731660,11030,11000,11040,11000,2413
20240926,090200,127125280,11020,11000,11020,11000,1684
20240926,090100,108581360,11000,10990,11040,10990,5655
20240926,090000,46207050,10980,11000,11000,10980,4201