KissMeData/042000/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192600,7915044950,30100,30100,30100,30100,6921
20240924,192500,7915044950,30100,30100,30100,30100,0
20240924,192400,7915044950,30100,30100,30100,30100,0
20240924,192300,7915044950,30100,30100,30100,30100,0
20240924,192200,7915044950,30100,30100,30100,30100,0
20240924,192100,7915044950,30100,30100,30100,30100,0
20240924,192000,7915044950,30100,30100,30100,30100,0
20240924,191900,7915044950,30100,30100,30100,30100,0
20240924,191800,7915044950,30100,30100,30100,30100,0
20240924,191700,7915044950,30100,30100,30100,30100,0
20240924,191600,7915044950,30100,30100,30100,30100,0
20240924,191500,7915044950,30100,30100,30100,30100,0
20240924,191400,7915044950,30100,30100,30100,30100,0
20240924,191300,7915044950,30100,30100,30100,30100,0
20240924,191200,7915044950,30100,30100,30100,30100,0
20240924,191100,7915044950,30100,30100,30100,30100,0
20240924,191000,7915044950,30100,30100,30100,30100,0
20240924,190900,7915044950,30100,30100,30100,30100,0
20240924,190800,7915044950,30100,30100,30100,30100,0
20240924,190700,7915044950,30100,30100,30100,30100,0
20240924,190600,7915044950,30100,30100,30100,30100,0
20240924,190500,7915044950,30100,30100,30100,30100,0
20240924,190400,7915044950,30100,30100,30100,30100,0
20240924,190300,7915044950,30100,30100,30100,30100,0
20240924,190200,7915044950,30100,30100,30100,30100,0
20240924,190100,7915044950,30100,30100,30100,30100,0
20240924,190000,7915044950,30100,30100,30100,30100,0
20240924,185900,7915044950,30100,30100,30100,30100,0
20240924,185800,7915044950,30100,30100,30100,30100,0
20240924,185700,7915044950,30100,30100,30100,30100,0
20240924,185600,7915044950,30100,30100,30100,30100,6921
20240924,185500,7915044950,30100,30100,30100,30100,0
20240924,185400,7915044950,30100,30100,30100,30100,0
20240924,185300,7915044950,30100,30100,30100,30100,0
20240924,185200,7915044950,30100,30100,30100,30100,0
20240924,185100,7915044950,30100,30100,30100,30100,0
20240924,185000,7915044950,30100,30100,30100,30100,0
20240924,184900,7915044950,30100,30100,30100,30100,0
20240924,184800,7915044950,30100,30100,30100,30100,0
20240924,184700,7915044950,30100,30100,30100,30100,0
20240924,184600,7915044950,30100,30100,30100,30100,0
20240924,184500,7915044950,30100,30100,30100,30100,0
20240924,184400,7915044950,30100,30100,30100,30100,0
20240924,184300,7915044950,30100,30100,30100,30100,0
20240924,184200,7915044950,30100,30100,30100,30100,0
20240924,184100,7915044950,30100,30100,30100,30100,0
20240924,184000,7915044950,30100,30100,30100,30100,0
20240924,183900,7915044950,30100,30100,30100,30100,0
20240924,183800,7915044950,30100,30100,30100,30100,0
20240924,183700,7915044950,30100,30100,30100,30100,0
20240924,183600,7915044950,30100,30100,30100,30100,0
20240924,183500,7915044950,30100,30100,30100,30100,0
20240924,183400,7915044950,30100,30100,30100,30100,0
20240924,183300,7915044950,30100,30100,30100,30100,0
20240924,183200,7915044950,30100,30100,30100,30100,0
20240924,183100,7915044950,30100,30100,30100,30100,0
20240924,183000,7915044950,30100,30100,30100,30100,0
20240924,182900,7915044950,30100,30100,30100,30100,0
20240924,182800,7915044950,30100,30100,30100,30100,0
20240924,182700,7915044950,30100,30100,30100,30100,0
20240924,182600,7915044950,30100,30100,30100,30100,6921
20240924,182500,7915044950,30100,30100,30100,30100,0
20240924,182400,7915044950,30100,30100,30100,30100,0
20240924,182300,7915044950,30100,30100,30100,30100,0
20240924,182200,7915044950,30100,30100,30100,30100,0
20240924,182100,7915044950,30100,30100,30100,30100,0
20240924,182000,7915044950,30100,30100,30100,30100,0
20240924,181900,7915044950,30100,30100,30100,30100,0
20240924,181800,7915044950,30100,30100,30100,30100,0
20240924,181700,7915044950,30100,30100,30100,30100,0
20240924,181600,7915044950,30100,30100,30100,30100,0
20240924,181500,7915044950,30100,30100,30100,30100,0
20240924,181400,7915044950,30100,30100,30100,30100,0
20240924,181300,7915044950,30100,30100,30100,30100,0
20240924,181200,7915044950,30100,30100,30100,30100,0
20240924,181100,7915044950,30100,30100,30100,30100,0
20240924,181000,7915044950,30100,30100,30100,30100,0
20240924,180900,7915044950,30100,30100,30100,30100,0
20240924,180800,7915044950,30100,30100,30100,30100,0
20240924,180700,7915044950,30100,30100,30100,30100,0
20240924,180600,7915044950,30100,30100,30100,30100,0
20240924,180500,7915044950,30100,30100,30100,30100,0
20240924,180400,7915044950,30100,30100,30100,30100,0
20240924,180300,7915044950,30100,30100,30100,30100,0
20240924,180200,7915044950,30100,30100,30100,30100,0
20240924,180100,7915044950,30100,30100,30100,30100,0
20240924,180000,7915044950,30100,30100,30100,30100,0
20240924,175900,7915044950,30100,30100,30100,30100,0
20240924,175800,7915044950,30100,30100,30100,30100,0
20240924,175700,7915044950,30100,30100,30100,30100,0
20240924,175600,7915044950,30100,30100,30100,30100,6921
20240924,175500,7915044950,30100,30100,30100,30100,0
20240924,175400,7915044950,30100,30100,30100,30100,0
20240924,175300,7915044950,30100,30100,30100,30100,0
20240924,175200,7915044950,30100,30100,30100,30100,0
20240924,175100,7915044950,30100,30100,30100,30100,0
20240924,175000,7915044950,30100,30100,30100,30100,0
20240924,174900,7915044950,30100,30100,30100,30100,0
20240924,174800,7915044950,30100,30100,30100,30100,0
20240924,174700,7915044950,30100,30100,30100,30100,0
20240924,174600,7915044950,30100,30100,30100,30100,0
20240924,174500,7915044950,30100,30100,30100,30100,0
20240924,174400,7915044950,30100,30100,30100,30100,0
20240924,174300,7915044950,30100,30100,30100,30100,0
20240924,174200,7915044950,30100,30100,30100,30100,0
20240924,174100,7915044950,30100,30100,30100,30100,0
20240924,174000,7915044950,30100,30100,30100,30100,0
20240924,173900,7915044950,30100,30100,30100,30100,0
20240924,173800,7915044950,30100,30100,30100,30100,0
20240924,173700,7915044950,30100,30100,30100,30100,0
20240924,173600,7915044950,30100,30100,30100,30100,0
20240924,173500,7915044950,30100,30100,30100,30100,0
20240924,173400,7915044950,30100,30100,30100,30100,0
20240924,173300,7915044950,30100,30100,30100,30100,0
20240924,173200,7915044950,30100,30100,30100,30100,0
20240924,173100,7915044950,30100,30100,30100,30100,0
20240924,173000,7915044950,30100,30100,30100,30100,0
20240924,172900,7915044950,30100,30100,30100,30100,0
20240924,172800,7915044950,30100,30100,30100,30100,0
20240924,172700,7915044950,30100,30100,30100,30100,0
20240924,172600,7915044950,30100,30100,30100,30100,6921
20240924,172500,7915044950,30100,30100,30100,30100,0
20240924,172400,7915044950,30100,30100,30100,30100,0
20240924,172300,7915044950,30100,30100,30100,30100,0
20240924,172200,7915044950,30100,30100,30100,30100,0
20240924,172100,7915044950,30100,30100,30100,30100,0
20240924,172000,7915044950,30100,30100,30100,30100,0
20240924,171900,7915044950,30100,30100,30100,30100,0
20240924,171800,7915044950,30100,30100,30100,30100,0
20240924,171700,7915044950,30100,30100,30100,30100,0
20240924,171600,7915044950,30100,30100,30100,30100,0
20240924,171500,7915044950,30100,30100,30100,30100,0
20240924,171400,7915044950,30100,30100,30100,30100,0
20240924,171300,7915044950,30100,30100,30100,30100,0
20240924,171200,7915044950,30100,30100,30100,30100,0
20240924,171100,7915044950,30100,30100,30100,30100,0
20240924,171000,7915044950,30100,30100,30100,30100,0
20240924,170900,7915044950,30100,30100,30100,30100,0
20240924,170800,7915044950,30100,30100,30100,30100,0
20240924,170700,7915044950,30100,30100,30100,30100,0
20240924,170600,7915044950,30100,30100,30100,30100,0
20240924,170500,7915044950,30100,30100,30100,30100,0
20240924,170400,7915044950,30100,30100,30100,30100,0
20240924,170300,7915044950,30100,30100,30100,30100,0
20240924,170200,7915044950,30100,30100,30100,30100,0
20240924,170100,7915044950,30100,30100,30100,30100,0
20240924,170000,7915044950,30100,30100,30100,30100,0
20240924,165900,7915044950,30100,30100,30100,30100,0
20240924,165800,7915044950,30100,30100,30100,30100,0
20240924,165700,7915044950,30100,30100,30100,30100,0
20240924,165600,7915044950,30100,30100,30100,30100,6921
20240924,165500,7915044950,30100,30100,30100,30100,0
20240924,165400,7915044950,30100,30100,30100,30100,0
20240924,165300,7915044950,30100,30100,30100,30100,0
20240924,165200,7915044950,30100,30100,30100,30100,0
20240924,165100,7915044950,30100,30100,30100,30100,0
20240924,165000,7915044950,30100,30100,30100,30100,0
20240924,164900,7915044950,30100,30100,30100,30100,0
20240924,164800,7915044950,30100,30100,30100,30100,0
20240924,164700,7915044950,30100,30100,30100,30100,0
20240924,164600,7915044950,30100,30100,30100,30100,0
20240924,164500,7915044950,30100,30100,30100,30100,0
20240924,164400,7915044950,30100,30100,30100,30100,0
20240924,164300,7915044950,30100,30100,30100,30100,0
20240924,164200,7915044950,30100,30100,30100,30100,0
20240924,164100,7915044950,30100,30100,30100,30100,0
20240924,164000,7915044950,30100,30100,30100,30100,0
20240924,163900,7915044950,30100,30100,30100,30100,0
20240924,163800,7915044950,30100,30100,30100,30100,0
20240924,163700,7915044950,30100,30100,30100,30100,0
20240924,163600,7915044950,30100,30100,30100,30100,0
20240924,163500,7915044950,30100,30100,30100,30100,0
20240924,163400,7915044950,30100,30100,30100,30100,0
20240924,163300,7915044950,30100,30100,30100,30100,0
20240924,163200,7915044950,30100,30100,30100,30100,0
20240924,163100,7915044950,30100,30100,30100,30100,0
20240924,163000,7915044950,30100,30100,30100,30100,0
20240924,162900,7915044950,30100,30100,30100,30100,0
20240924,162800,7915044950,30100,30100,30100,30100,0
20240924,162700,7915044950,30100,30100,30100,30100,0
20240924,162600,7915044950,30100,30100,30100,30100,6921
20240924,162500,7915044950,30100,30100,30100,30100,0
20240924,162400,7915044950,30100,30100,30100,30100,0
20240924,162300,7915044950,30100,30100,30100,30100,0
20240924,162200,7915044950,30100,30100,30100,30100,0
20240924,162100,7915044950,30100,30100,30100,30100,0
20240924,162000,7915044950,30100,30100,30100,30100,0
20240924,161900,7915044950,30100,30100,30100,30100,0
20240924,161800,7915044950,30100,30100,30100,30100,0
20240924,161700,7915044950,30100,30100,30100,30100,0
20240924,161600,7915044950,30100,30100,30100,30100,0
20240924,161500,7915044950,30100,30100,30100,30100,0
20240924,161400,7915044950,30100,30100,30100,30100,0
20240924,161300,7915044950,30100,30100,30100,30100,0
20240924,161200,7915044950,30100,30100,30100,30100,0
20240924,161100,7915044950,30100,30100,30100,30100,0
20240924,161000,7915044950,30100,30100,30100,30100,0
20240924,160900,7915044950,30100,30100,30100,30100,0
20240924,160800,7915044950,30100,30100,30100,30100,0
20240924,160700,7915044950,30100,30100,30100,30100,0
20240924,160600,7915044950,30100,30100,30100,30100,0
20240924,160500,7915044950,30100,30100,30100,30100,0
20240924,160400,7915044950,30100,30100,30100,30100,0
20240924,160300,7915044950,30100,30100,30100,30100,0
20240924,160200,7915044950,30100,30100,30100,30100,0
20240924,160100,7915044950,30100,30100,30100,30100,0
20240924,160000,7915044950,30100,30100,30100,30100,0
20240924,155900,7915044950,30100,30100,30100,30100,0
20240924,155800,7915044950,30100,30100,30100,30100,0
20240924,155700,7915044950,30100,30100,30100,30100,0
20240924,155600,7915044950,30100,30100,30100,30100,6921
20240924,155500,7915044950,30100,30100,30100,30100,0
20240924,155400,7915044950,30100,30100,30100,30100,0
20240924,155300,7915044950,30100,30100,30100,30100,0
20240924,155200,7915044950,30100,30100,30100,30100,0
20240924,155100,7915044950,30100,30100,30100,30100,0
20240924,155000,7915044950,30100,30100,30100,30100,0
20240924,154900,7915044950,30100,30100,30100,30100,0
20240924,154800,7915044950,30100,30100,30100,30100,0
20240924,154700,7915044950,30100,30100,30100,30100,0
20240924,154600,7915044950,30100,30100,30100,30100,0
20240924,154500,7915044950,30100,30100,30100,30100,0
20240924,154400,7915044950,30100,30100,30100,30100,0
20240924,154300,7915044950,30100,30100,30100,30100,0
20240924,154200,7915044950,30100,30100,30100,30100,0
20240924,154100,7915044950,30100,30100,30100,30100,0
20240924,154000,7915044950,30100,30100,30100,30100,0
20240924,153900,7915044950,30100,30100,30100,30100,0
20240924,153800,7915044950,30100,30100,30100,30100,0
20240924,153700,7915044950,30100,30100,30100,30100,0
20240924,153600,7915044950,30100,30100,30100,30100,0
20240924,153500,7915044950,30100,30100,30100,30100,0
20240924,153400,7915044950,30100,30100,30100,30100,0
20240924,153300,7915044950,30100,30100,30100,30100,0
20240924,153200,7915044950,30100,30100,30100,30100,0
20240924,153100,7915044950,30100,30100,30100,30100,0
20240924,153000,7915044950,30100,30100,30100,30100,6921
20240924,152900,7706722850,30100,30100,30100,30100,0
20240924,152800,7706722850,30100,30100,30100,30100,0
20240924,152700,7706722850,30100,30100,30100,30100,0
20240924,152600,7706722850,30100,30100,30100,30100,0
20240924,152500,7706722850,30100,30100,30100,30100,0
20240924,152400,7706722850,30100,30100,30100,30100,0
20240924,152300,7706722850,30100,30100,30100,30100,0
20240924,152200,7706722850,30100,30100,30100,30100,0
20240924,152100,7706722850,30100,30100,30100,30100,0
20240924,152000,7706722850,30100,30100,30100,30100,0
20240924,151900,7706722850,30100,30150,30150,30100,1449
20240924,151800,7663061750,30150,30150,30150,30100,482
20240924,151700,7648535700,30150,30100,30150,30100,441
20240924,151600,7635261300,30100,30050,30100,30050,656
20240924,151500,7615523450,30050,30050,30100,30050,603
20240924,151400,7597389750,30050,30050,30100,30050,240
20240924,151300,7590169900,30050,30050,30100,30000,523
20240924,151200,7574463350,30000,30100,30100,30000,1067
20240924,151100,7542439900,30100,30150,30150,30100,601
20240924,151000,7524342750,30150,30050,30150,30050,4938
20240924,150900,7375503850,30100,30050,30100,30000,1277
20240924,150800,7337107850,30050,30000,30050,29950,2399
20240924,150700,7265089700,30000,29950,30000,29900,393
20240924,150600,7253318300,29950,29950,30000,29950,1549
20240924,150500,7206910000,29950,29850,29950,29850,1526
20240924,150400,7161282000,29850,29850,29850,29850,140
20240924,150300,7157103000,29850,29800,29900,29800,1088
20240924,150200,7124626400,29800,29850,29850,29800,1112
20240924,150100,7091469350,29850,29750,29850,29750,296
20240924,150000,7082646600,29800,29750,29800,29750,152
20240924,145900,7078124500,29750,29750,29800,29750,240
20240924,145800,7070974800,29750,29700,29750,29700,347
20240924,145700,7060663400,29750,29750,29800,29750,647
20240924,145600,7041414700,29700,29700,29700,29650,411
20240924,145500,7029222350,29650,29700,29700,29650,697
20240924,145400,7008542550,29700,29650,29700,29650,503
20240924,145300,6993628350,29650,29650,29700,29650,516
20240924,145200,6978327500,29650,29650,29700,29650,662
20240924,145100,6958698150,29600,29600,29650,29600,339
20240924,145000,6948658200,29600,29650,29650,29600,482
20240924,144900,6934386750,29650,29650,29700,29650,678
20240924,144800,6914275850,29650,29700,29700,29650,376
20240924,144700,6903126350,29650,29650,29700,29650,370
20240924,144600,6892155300,29650,29650,29700,29650,449
20240924,144500,6878842150,29650,29600,29650,29600,284
20240924,144400,6870425400,29600,29600,29600,29600,434
20240924,144300,6857579000,29600,29600,29600,29550,589
20240924,144200,6840156700,29600,29650,29700,29600,416
20240924,144100,6827835350,29650,29700,29700,29650,804
20240924,144000,6803987650,29650,29650,29650,29550,762
20240924,143900,6781434850,29650,29600,29650,29600,556
20240924,143800,6764963000,29550,29650,29650,29500,1631
20240924,143700,6716756600,29650,29650,29650,29550,1676
20240924,143600,6667197450,29600,29700,29700,29600,421
20240924,143500,6654724800,29700,29650,29700,29600,1981
20240924,143400,6596026700,29650,29750,29750,29650,1133
20240924,143300,6562394850,29750,29750,29750,29700,236
20240924,143200,6555384700,29800,29750,29800,29700,699
20240924,143100,6534604550,29750,29650,29750,29650,686
20240924,143000,6514261000,29650,29700,29700,29650,769
20240924,142900,6491459650,29650,29700,29700,29650,401
20240924,142800,6479566500,29700,29750,29800,29700,4315
20240924,142700,6351394250,29800,29800,29850,29700,1702
20240924,142600,6300750600,29800,29800,29800,29750,314
20240924,142500,6291403550,29800,29750,29800,29750,498
20240924,142400,6276584350,29800,29800,29800,29750,331
20240924,142300,6266730250,29800,29750,29800,29750,716
20240924,142200,6245428700,29750,29750,29800,29750,409
20240924,142100,6233260200,29800,29800,29800,29750,1582
20240924,142000,6186192850,29800,29850,29850,29750,3492
20240924,141900,6082130550,29850,29950,29950,29800,1457
20240924,141800,6038612950,29950,29950,30000,29900,824
20240924,141700,6013933500,30000,30000,30100,29950,1291
20240924,141600,5975152100,30000,30000,30000,30000,250
20240924,141500,5967652100,30000,29950,30000,29950,1313
20240924,141400,5928308900,29950,29900,29950,29900,16
20240924,141300,5927829900,29900,29850,29900,29850,177
20240924,141200,5922546350,29850,29900,29900,29850,1188
20240924,141100,5887067050,29900,29900,29900,29850,768
20240924,141000,5864104200,29900,29850,29900,29850,176
20240924,140900,5858848550,29850,29900,29900,29850,69
20240924,140800,5856787250,29900,29900,29900,29850,181
20240924,140700,5851379250,29900,29900,29900,29850,354
20240924,140600,5840797850,29900,29900,29950,29900,808
20240924,140500,5816638600,29900,29900,29950,29900,209
20240924,140400,5810389350,29950,29950,29950,29900,784
20240924,140300,5786909500,30000,29950,30000,29950,303
20240924,140200,5777834150,29950,30000,30000,29950,1980
20240924,140100,5718457250,30050,30050,30050,30000,97
20240924,140000,5715545900,30050,30100,30100,30000,817
20240924,135900,5690995000,30100,30150,30150,30050,315
20240924,135800,5681509950,30100,30150,30150,30100,429
20240924,135700,5668596050,30150,30100,30150,30100,299
20240924,135600,5659588950,30100,30150,30200,30100,1492
20240924,135500,5614612850,30150,30200,30200,30150,863
20240924,135400,5588566250,30200,30150,30200,30150,425
20240924,135300,5575738250,30150,30150,30200,30150,820
20240924,135200,5551015000,30150,30100,30150,30100,505
20240924,135100,5535794000,30150,30150,30150,30100,956
20240924,135000,5506970850,30150,30100,30150,30050,1373
20240924,134900,5465633200,30100,30050,30100,30050,1359
20240924,134800,5424735050,30050,30000,30050,30000,1936
20240924,134700,5366564900,30050,30050,30050,30000,810
20240924,134600,5342258000,30050,30000,30050,30000,1307
20240924,134500,5303029200,30000,30000,30000,29950,190
20240924,134400,5297330500,30000,29950,30000,29900,3328
20240924,134300,5197510100,29950,29900,29950,29850,460
20240924,134200,5183766600,29900,29900,29900,29900,187
20240924,134100,5178175300,29850,29850,29900,29850,232
20240924,134000,5171241000,29900,29900,29900,29900,46
20240924,133900,5169865600,29900,29900,29900,29900,275
20240924,133800,5161643100,29850,29950,29950,29850,678
20240924,133700,5141365300,29950,30050,30050,29900,4951
20240924,133600,4993170500,30050,30000,30050,30000,2788
20240924,133500,4909528200,30000,30000,30000,29950,172
20240924,133400,4904375150,30000,29950,30000,29900,1268
20240924,133300,4866370650,29950,29950,29950,29900,615
20240924,133200,4847956100,29950,29900,29950,29900,84
20240924,133100,4845441550,29950,29900,29950,29900,305
20240924,133000,4836307600,29900,29950,29950,29900,658
20240924,132900,4816632400,29950,29850,29950,29850,780
20240924,132800,4793304850,29900,29900,29900,29900,544
20240924,132700,4777039250,29900,29850,29900,29800,157
20240924,132600,4772352550,29850,29850,29850,29850,165
20240924,132500,4767427300,29850,29850,29850,29800,214
20240924,132400,4761046900,29850,29850,29850,29800,163
20240924,132300,4756187200,29800,29800,29800,29800,305
20240924,132200,4747098200,29750,29800,29800,29750,26
20240924,132100,4746324050,29800,29750,29800,29750,99
20240924,132000,4743375400,29800,29750,29800,29750,102
20240924,131900,4740337300,29750,29800,29800,29750,634
20240924,131800,4721470000,29800,29800,29800,29800,65
20240924,131700,4719533000,29800,29750,29800,29750,8
20240924,131600,4719294850,29800,29750,29800,29750,78
20240924,131500,4716970550,29800,29750,29800,29750,109
20240924,131400,4713727700,29800,29750,29800,29750,17
20240924,131300,4713221350,29750,29800,29800,29750,266
20240924,131200,4705304550,29800,29800,29800,29800,439
20240924,131100,4692222350,29800,29800,29800,29750,69
20240924,131000,4690168100,29800,29850,29850,29750,560
20240924,130900,4673482700,29850,29850,29850,29850,285
20240924,130800,4664975450,29850,29800,29850,29800,545
20240924,130700,4648732800,29800,29800,29850,29800,113
20240924,130600,4645360350,29750,29850,29850,29750,1235
20240924,130500,4608551250,29850,29900,29900,29800,217
20240924,130400,4602075150,29800,29900,29950,29800,2365
20240924,130300,4531421350,29900,29950,29950,29900,29
20240924,130200,4530553750,29950,29900,29950,29900,1661
20240924,130100,4480888600,29900,29900,29900,29900,334
20240924,130000,4470902000,29900,29900,29900,29900,285
20240924,125900,4462380500,29850,29900,29900,29850,23
20240924,125800,4461693250,29900,29850,29900,29850,198
20240924,125700,4455773100,29900,29850,29900,29850,1056
20240924,125600,4424199100,29900,29850,29900,29850,675
20240924,125500,4404017050,29850,29850,29850,29800,1764
20240924,125400,4351361800,29850,29800,29850,29800,215
20240924,125300,4344949150,29850,29850,29850,29850,2
20240924,125200,4344889450,29850,29850,29850,29850,59
20240924,125100,4343128300,29800,29850,29850,29800,37
20240924,125000,4342024450,29800,29800,29850,29800,143
20240924,124900,4337762550,29850,29850,29850,29800,376
20240924,124800,4326544150,29850,29850,29850,29800,14
20240924,124700,4326126500,29800,29800,29850,29800,1524
20240924,124600,4280708350,29800,29750,29800,29750,878
20240924,124500,4254544300,29750,29750,29750,29700,410
20240924,124400,4242346850,29750,29750,29750,29700,187
20240924,124300,4236788800,29750,29750,29750,29700,159
20240924,124200,4232058650,29750,29750,29750,29750,6
20240924,124100,4231880150,29750,29750,29750,29750,54
20240924,124000,4230273650,29750,29700,29750,29700,7
20240924,123900,4230065650,29750,29750,29750,29750,120
20240924,123800,4226495650,29700,29700,29700,29650,364
20240924,123700,4215685550,29750,29700,29750,29700,31
20240924,123600,4214764300,29700,29700,29750,29700,376
20240924,123500,4203590950,29750,29700,29750,29700,71
20240924,123400,4201479350,29650,29750,29750,29650,2750
20240924,123300,4119899550,29800,29750,29800,29750,54
20240924,123200,4118292550,29800,29800,29800,29750,42
20240924,123100,4117042700,29750,29750,29800,29750,245
20240924,123000,4109753200,29800,29750,29800,29750,158
20240924,122900,4105052600,29750,29800,29800,29750,164
20240924,122800,4100173200,29750,29800,29800,29750,67
20240924,122700,4098178900,29800,29800,29800,29800,115
20240924,122600,4094751900,29750,29750,29800,29750,114
20240924,122500,4091358300,29750,29750,29750,29750,55
20240924,122400,4089722050,29750,29750,29750,29750,254
20240924,122300,4082165550,29750,29750,29750,29700,219
20240924,122200,4075655550,29750,29800,29800,29750,285
20240924,122100,4067174650,29750,29750,29800,29750,459
20240924,122000,4053518000,29800,29800,29800,29800,8
20240924,121900,4053279600,29800,29800,29800,29750,249
20240924,121800,4045860750,29800,29800,29800,29800,4
20240924,121700,4045741550,29800,29800,29800,29800,6
20240924,121600,4045562750,29800,29800,29800,29750,24
20240924,121500,4044847850,29800,29750,29800,29750,22
20240924,121400,4044193250,29750,29800,29800,29750,11
20240924,121300,4043865500,29800,29800,29800,29750,24
20240924,121200,4043151350,29750,29750,29800,29750,165
20240924,121100,4038241850,29750,29750,29800,29750,153
20240924,121000,4033690000,29750,29750,29800,29750,294
20240924,120900,4024932900,29750,29750,29750,29750,73
20240924,120800,4022761150,29750,29700,29750,29700,199
20240924,120700,4016841400,29750,29750,29750,29750,201
20240924,120600,4010861650,29750,29750,29750,29750,270
20240924,120500,4002829150,29750,29700,29750,29700,202
20240924,120400,3996829550,29750,29750,29750,29750,11
20240924,120300,3996502300,29750,29650,29750,29650,287
20240924,120200,3987982200,29650,29650,29650,29600,14
20240924,120100,3987567350,29650,29650,29650,29600,586
20240924,120000,3970213500,29650,29700,29700,29650,189
20240924,115900,3964608800,29650,29650,29650,29650,267
20240924,115800,3956692250,29600,29650,29650,29600,426
20240924,115700,3944062050,29650,29650,29650,29600,104
20240924,115600,3940979000,29700,29650,29700,29650,116
20240924,115500,3937538800,29650,29600,29650,29600,107
20240924,115400,3934366300,29650,29650,29700,29600,51
20240924,115300,3932855250,29700,29700,29700,29700,4
20240924,115200,3932736450,29700,29650,29700,29650,104
20240924,115100,3929652400,29650,29650,29650,29650,133
20240924,115000,3925708950,29650,29650,29650,29650,53
20240924,114900,3924137500,29650,29650,29650,29600,28
20240924,114800,3923308300,29650,29650,29650,29600,717
20240924,114700,3902049450,29650,29700,29700,29650,105
20240924,114600,3898931200,29700,29700,29700,29700,5
20240924,114500,3898782700,29700,29700,29700,29700,11
20240924,114400,3898456000,29650,29700,29700,29650,377
20240924,114300,3887277900,29650,29700,29700,29650,38
20240924,114200,3886150850,29700,29650,29700,29650,42
20240924,114100,3884903750,29700,29750,29750,29700,240
20240924,114000,3877775250,29700,29750,29750,29700,212
20240924,113900,3871476900,29750,29700,29750,29700,157
20240924,113800,3866806300,29750,29750,29750,29700,97
20240924,113700,3863920600,29750,29750,29750,29700,145
20240924,113600,3859610900,29750,29700,29750,29700,50
20240924,113500,3858123500,29750,29750,29750,29700,108
20240924,113400,3854911400,29750,29750,29750,29700,12
20240924,113300,3854554900,29750,29750,29750,29700,257
20240924,113200,3846919450,29700,29750,29750,29700,130
20240924,113100,3843057000,29750,29700,29750,29700,144
20240924,113000,3838774400,29700,29700,29750,29700,69
20240924,112900,3836722450,29750,29750,29750,29750,48
20240924,112800,3835294450,29750,29750,29750,29700,58
20240924,112700,3833569600,29750,29750,29750,29700,335
20240924,112600,3823603400,29750,29750,29750,29750,130
20240924,112500,3819735900,29750,29750,29750,29750,10
20240924,112400,3819438400,29750,29750,29750,29750,12
20240924,112300,3819081400,29750,29700,29750,29700,144
20240924,112200,3814804200,29700,29700,29700,29700,115
20240924,112100,3811388700,29700,29700,29750,29700,63
20240924,112000,3809517000,29750,29700,29750,29700,56
20240924,111900,3807853500,29750,29700,29750,29700,164
20240924,111800,3802982450,29700,29750,29750,29650,534
20240924,111700,3787122450,29750,29750,29750,29750,333
20240924,111600,3777215700,29800,29800,29850,29800,352
20240924,111500,3766726000,29800,29850,29850,29750,1071
20240924,111400,3734806200,29850,29850,29850,29800,356
20240924,111300,3724196300,29850,29800,29850,29800,170
20240924,111200,3719126850,29800,29800,29800,29800,1845
20240924,111100,3664145850,29800,29800,29800,29800,186
20240924,111000,3658603050,29800,29800,29800,29800,188
20240924,110900,3653000650,29750,29800,29800,29750,157
20240924,110800,3648329400,29800,29800,29800,29800,32
20240924,110700,3647375800,29800,29750,29800,29750,292
20240924,110600,3638679150,29700,29750,29750,29700,309
20240924,110500,3629496250,29750,29750,29750,29750,448
20240924,110400,3616168250,29750,29750,29750,29750,95
20240924,110300,3613342000,29750,29750,29750,29750,592
20240924,110200,3595730000,29750,29800,29800,29750,583
20240924,110100,3578372500,29750,29750,29800,29750,445
20240924,110000,3565133700,29700,29750,29800,29700,420
20240924,105900,3552638800,29700,29750,29750,29700,201
20240924,105800,3546659300,29750,29700,29750,29650,1955
20240924,105700,3488529700,29650,29650,29700,29650,209
20240924,105600,3482324500,29650,29700,29700,29650,326
20240924,105500,3472643350,29700,29650,29700,29650,216
20240924,105400,3466228200,29650,29700,29700,29650,249
20240924,105300,3458836050,29700,29700,29700,29700,63
20240924,105200,3456964950,29700,29650,29700,29650,355
20240924,105100,3446422450,29700,29700,29700,29650,104
20240924,105000,3443335150,29700,29700,29700,29650,121
20240924,104900,3439746850,29700,29700,29700,29650,91
20240924,104800,3437047700,29650,29700,29750,29650,695
20240924,104700,3416419900,29700,29650,29700,29650,623
20240924,104600,3397916850,29700,29700,29700,29700,155
20240924,104500,3393313350,29700,29700,29700,29700,143
20240924,104400,3389066250,29700,29600,29700,29600,3435
20240924,104300,3287163600,29600,29600,29600,29600,178
20240924,104200,3281894800,29600,29550,29600,29550,616
20240924,104100,3263685750,29600,29600,29600,29550,771
20240924,104000,3240864900,29600,29550,29600,29550,514
20240924,103900,3225675850,29600,29600,29600,29550,268
20240924,103800,3217743550,29600,29600,29600,29550,107
20240924,103700,3214576800,29550,29550,29550,29550,185
20240924,103600,3209110050,29550,29550,29550,29550,406
20240924,103500,3197112750,29600,29600,29600,29550,435
20240924,103400,3184255800,29550,29600,29600,29550,95
20240924,103300,3181446300,29600,29600,29600,29600,80
20240924,103200,3179078300,29600,29550,29600,29550,2
20240924,103100,3179019150,29550,29600,29600,29550,227
20240924,103000,3172307500,29600,29600,29600,29600,143
20240924,102900,3168074700,29600,29650,29650,29600,285
20240924,102800,3159634550,29650,29600,29650,29600,95
20240924,102700,3156821650,29650,29600,29650,29600,227
20240924,102600,3150096400,29600,29550,29600,29550,3470
20240924,102500,3047460500,29600,29550,29600,29550,1222
20240924,102400,3011331900,29550,29600,29600,29550,9
20240924,102300,3011065550,29550,29500,29550,29500,592
20240924,102200,2993575050,29450,29500,29500,29450,371
20240924,102100,2982631750,29500,29500,29550,29450,275
20240924,102000,2974520550,29500,29450,29500,29450,67
20240924,101900,2972546400,29450,29500,29500,29450,303
20240924,101800,2963609800,29450,29500,29500,29450,121
20240924,101700,2960045550,29450,29500,29550,29450,464
20240924,101600,2946361400,29550,29550,29600,29500,941
20240924,101500,2918559200,29600,29550,29600,29500,1605
20240924,101400,2871158350,29550,29550,29600,29500,756
20240924,101300,2848819600,29550,29450,29550,29450,940
20240924,101200,2821093000,29500,29400,29500,29400,549
20240924,101100,2804926900,29450,29400,29450,29400,218
20240924,101000,2798514050,29400,29400,29400,29350,243
20240924,100900,2791371650,29350,29400,29400,29350,104
20240924,100800,2788315800,29350,29350,29400,29350,219
20240924,100700,2781884350,29400,29350,29400,29350,284
20240924,100600,2773536600,29400,29350,29400,29350,243
20240924,100500,2766396700,29400,29400,29400,29350,174
20240924,100400,2761285200,29400,29300,29400,29250,786
20240924,100300,2738235750,29300,29300,29300,29250,582
20240924,100200,2721193950,29250,29250,29350,29250,339
20240924,100100,2711265500,29300,29200,29300,29150,206
20240924,100000,2705248050,29150,29150,29200,29150,117
20240924,095900,2701837000,29200,29150,29250,29150,546
20240924,095800,2685907800,29150,29150,29200,29100,171
20240924,095700,2680923050,29150,29200,29200,29100,1060
20240924,095600,2650020700,29150,29200,29250,29150,570
20240924,095500,2633379250,29150,29200,29200,29150,418
20240924,095400,2621189300,29200,29150,29250,29100,534
20240924,095300,2605613450,29150,29200,29200,29100,2109
20240924,095200,2544173350,29250,29100,29250,29000,2058
20240924,095100,2484302000,29050,29250,29350,29000,13025
20240924,095000,2105175300,29250,29300,29350,29250,808
20240924,094900,2081522800,29250,29250,29300,29200,477
20240924,094800,2067572100,29250,29250,29300,29250,875
20240924,094700,2041977950,29250,29250,29250,29200,1317
20240924,094600,2003456750,29250,29350,29350,29250,4847
20240924,094500,1861519050,29350,29350,29400,29300,2486
20240924,094400,1788553850,29350,29400,29450,29350,2373
20240924,094300,1718799550,29450,29400,29450,29400,796
20240924,094200,1695381850,29450,29500,29500,29400,195
20240924,094100,1689642200,29500,29450,29500,29400,490
20240924,094000,1675190250,29450,29500,29500,29450,711
20240924,093900,1654242950,29500,29450,29500,29450,1215
20240924,093800,1618456500,29450,29650,29650,29450,1891
20240924,093700,1562589100,29600,29700,29700,29600,329
20240924,093600,1552842550,29700,29650,29700,29650,71
20240924,093500,1550735350,29650,29650,29650,29650,334
20240924,093400,1540832250,29650,29600,29650,29600,239
20240924,093300,1533746150,29600,29600,29650,29600,257
20240924,093200,1526136450,29600,29600,29600,29600,90
20240924,093100,1523472450,29550,29550,29600,29550,1347
20240924,093000,1483662650,29550,29600,29600,29550,261
20240924,092900,1475937250,29600,29650,29650,29600,856
20240924,092800,1450573100,29650,29600,29650,29600,727
20240924,092700,1429024200,29600,29700,29700,29600,846
20240924,092600,1403937200,29650,29650,29700,29600,2631
20240924,092500,1325926100,29700,29700,29750,29700,475
20240924,092400,1311813700,29750,29750,29750,29700,299
20240924,092300,1302920550,29750,29750,29750,29700,311
20240924,092200,1293673850,29750,29750,29750,29700,172
20240924,092100,1288556950,29700,29650,29700,29600,1400
20240924,092000,1247027850,29600,29650,29650,29600,55
20240924,091900,1245397300,29600,29600,29700,29550,950
20240924,091800,1217251050,29600,29500,29600,29400,1275
20240924,091700,1179611800,29400,29350,29450,29350,1672
20240924,091600,1130431100,29400,29400,29500,29350,2016
20240924,091500,1071201950,29400,29350,29400,29350,618
20240924,091400,1053038700,29300,29550,29600,29300,3925
20240924,091300,937584550,29500,29550,29650,29450,1638
20240924,091200,889201350,29500,29500,29550,29450,612
20240924,091100,871148650,29450,29750,29800,29450,3778
20240924,091000,759312300,29800,29800,29800,29700,95
20240924,090900,756484800,29700,29750,29750,29650,1777
20240924,090800,703676150,29750,29850,29850,29750,2110
20240924,090700,640798700,29850,29700,29900,29700,2055
20240924,090600,579474050,29650,29650,29700,29550,3677
20240924,090500,470448300,29550,29450,29600,29400,2804
20240924,090400,387726550,29500,29550,29550,29500,2015
20240924,090300,328256850,29550,29650,29650,29500,735
20240924,090200,306510100,29650,29600,29750,29550,2165
20240924,090100,242364650,29600,29650,29700,29450,2424
20240924,090000,170686750,29700,29900,29900,29650,5475