KissMeData/042000/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192600,17822618100,29050,29050,29050,29050,7383
20240925,192500,17822618100,29050,29050,29050,29050,0
20240925,192400,17822618100,29050,29050,29050,29050,0
20240925,192300,17822618100,29050,29050,29050,29050,0
20240925,192200,17822618100,29050,29050,29050,29050,0
20240925,192100,17822618100,29050,29050,29050,29050,0
20240925,192000,17822618100,29050,29050,29050,29050,0
20240925,191900,17822618100,29050,29050,29050,29050,0
20240925,191800,17822618100,29050,29050,29050,29050,0
20240925,191700,17822618100,29050,29050,29050,29050,0
20240925,191600,17822618100,29050,29050,29050,29050,0
20240925,191500,17822618100,29050,29050,29050,29050,0
20240925,191400,17822618100,29050,29050,29050,29050,0
20240925,191300,17822618100,29050,29050,29050,29050,0
20240925,191200,17822618100,29050,29050,29050,29050,0
20240925,191100,17822618100,29050,29050,29050,29050,0
20240925,191000,17822618100,29050,29050,29050,29050,0
20240925,190900,17822618100,29050,29050,29050,29050,0
20240925,190800,17822618100,29050,29050,29050,29050,0
20240925,190700,17822618100,29050,29050,29050,29050,0
20240925,190600,17822618100,29050,29050,29050,29050,0
20240925,190500,17822618100,29050,29050,29050,29050,0
20240925,190400,17822618100,29050,29050,29050,29050,0
20240925,190300,17822618100,29050,29050,29050,29050,0
20240925,190200,17822618100,29050,29050,29050,29050,0
20240925,190100,17822618100,29050,29050,29050,29050,0
20240925,190000,17822618100,29050,29050,29050,29050,0
20240925,185900,17822618100,29050,29050,29050,29050,0
20240925,185800,17822618100,29050,29050,29050,29050,0
20240925,185700,17822618100,29050,29050,29050,29050,0
20240925,185600,17822618100,29050,29050,29050,29050,7383
20240925,185500,17822618100,29050,29050,29050,29050,0
20240925,185400,17822618100,29050,29050,29050,29050,0
20240925,185300,17822618100,29050,29050,29050,29050,0
20240925,185200,17822618100,29050,29050,29050,29050,0
20240925,185100,17822618100,29050,29050,29050,29050,0
20240925,185000,17822618100,29050,29050,29050,29050,0
20240925,184900,17822618100,29050,29050,29050,29050,0
20240925,184800,17822618100,29050,29050,29050,29050,0
20240925,184700,17822618100,29050,29050,29050,29050,0
20240925,184600,17822618100,29050,29050,29050,29050,0
20240925,184500,17822618100,29050,29050,29050,29050,0
20240925,184400,17822618100,29050,29050,29050,29050,0
20240925,184300,17822618100,29050,29050,29050,29050,0
20240925,184200,17822618100,29050,29050,29050,29050,0
20240925,184100,17822618100,29050,29050,29050,29050,0
20240925,184000,17822618100,29050,29050,29050,29050,0
20240925,183900,17822618100,29050,29050,29050,29050,0
20240925,183800,17822618100,29050,29050,29050,29050,0
20240925,183700,17822618100,29050,29050,29050,29050,0
20240925,183600,17822618100,29050,29050,29050,29050,0
20240925,183500,17822618100,29050,29050,29050,29050,0
20240925,183400,17822618100,29050,29050,29050,29050,0
20240925,183300,17822618100,29050,29050,29050,29050,0
20240925,183200,17822618100,29050,29050,29050,29050,0
20240925,183100,17822618100,29050,29050,29050,29050,0
20240925,183000,17822618100,29050,29050,29050,29050,0
20240925,182900,17822618100,29050,29050,29050,29050,0
20240925,182800,17822618100,29050,29050,29050,29050,0
20240925,182700,17822618100,29050,29050,29050,29050,0
20240925,182600,17822618100,29050,29050,29050,29050,7383
20240925,182500,17822618100,29050,29050,29050,29050,0
20240925,182400,17822618100,29050,29050,29050,29050,0
20240925,182300,17822618100,29050,29050,29050,29050,0
20240925,182200,17822618100,29050,29050,29050,29050,0
20240925,182100,17822618100,29050,29050,29050,29050,0
20240925,182000,17822618100,29050,29050,29050,29050,0
20240925,181900,17822618100,29050,29050,29050,29050,0
20240925,181800,17822618100,29050,29050,29050,29050,0
20240925,181700,17822618100,29050,29050,29050,29050,0
20240925,181600,17822618100,29050,29050,29050,29050,0
20240925,181500,17822618100,29050,29050,29050,29050,0
20240925,181400,17822618100,29050,29050,29050,29050,0
20240925,181300,17822618100,29050,29050,29050,29050,0
20240925,181200,17822618100,29050,29050,29050,29050,0
20240925,181100,17822618100,29050,29050,29050,29050,0
20240925,181000,17822618100,29050,29050,29050,29050,0
20240925,180900,17822618100,29050,29050,29050,29050,0
20240925,180800,17822618100,29050,29050,29050,29050,0
20240925,180700,17822618100,29050,29050,29050,29050,0
20240925,180600,17822618100,29050,29050,29050,29050,0
20240925,180500,17822618100,29050,29050,29050,29050,0
20240925,180400,17822618100,29050,29050,29050,29050,0
20240925,180300,17822618100,29050,29050,29050,29050,0
20240925,180200,17822618100,29050,29050,29050,29050,0
20240925,180100,17822618100,29050,29050,29050,29050,0
20240925,180000,17822618100,29050,29050,29050,29050,0
20240925,175900,17822618100,29050,29050,29050,29050,0
20240925,175800,17822618100,29050,29050,29050,29050,0
20240925,175700,17822618100,29050,29050,29050,29050,0
20240925,175600,17822618100,29050,29050,29050,29050,7383
20240925,175500,17822618100,29050,29050,29050,29050,0
20240925,175400,17822618100,29050,29050,29050,29050,0
20240925,175300,17822618100,29050,29050,29050,29050,0
20240925,175200,17822618100,29050,29050,29050,29050,0
20240925,175100,17822618100,29050,29050,29050,29050,0
20240925,175000,17822618100,29050,29050,29050,29050,0
20240925,174900,17822618100,29050,29050,29050,29050,0
20240925,174800,17822618100,29050,29050,29050,29050,0
20240925,174700,17822618100,29050,29050,29050,29050,0
20240925,174600,17822618100,29050,29050,29050,29050,0
20240925,174500,17822618100,29050,29050,29050,29050,0
20240925,174400,17822618100,29050,29050,29050,29050,0
20240925,174300,17822618100,29050,29050,29050,29050,0
20240925,174200,17822618100,29050,29050,29050,29050,0
20240925,174100,17822618100,29050,29050,29050,29050,0
20240925,174000,17822618100,29050,29050,29050,29050,0
20240925,173900,17822618100,29050,29050,29050,29050,0
20240925,173800,17822618100,29050,29050,29050,29050,0
20240925,173700,17822618100,29050,29050,29050,29050,0
20240925,173600,17822618100,29050,29050,29050,29050,0
20240925,173500,17822618100,29050,29050,29050,29050,0
20240925,173400,17822618100,29050,29050,29050,29050,0
20240925,173300,17822618100,29050,29050,29050,29050,0
20240925,173200,17822618100,29050,29050,29050,29050,0
20240925,173100,17822618100,29050,29050,29050,29050,0
20240925,173000,17822618100,29050,29050,29050,29050,0
20240925,172900,17822618100,29050,29050,29050,29050,0
20240925,172800,17822618100,29050,29050,29050,29050,0
20240925,172700,17822618100,29050,29050,29050,29050,0
20240925,172600,17822618100,29050,29050,29050,29050,7383
20240925,172500,17822618100,29050,29050,29050,29050,0
20240925,172400,17822618100,29050,29050,29050,29050,0
20240925,172300,17822618100,29050,29050,29050,29050,0
20240925,172200,17822618100,29050,29050,29050,29050,0
20240925,172100,17822618100,29050,29050,29050,29050,0
20240925,172000,17822618100,29050,29050,29050,29050,0
20240925,171900,17822618100,29050,29050,29050,29050,0
20240925,171800,17822618100,29050,29050,29050,29050,0
20240925,171700,17822618100,29050,29050,29050,29050,0
20240925,171600,17822618100,29050,29050,29050,29050,0
20240925,171500,17822618100,29050,29050,29050,29050,0
20240925,171400,17822618100,29050,29050,29050,29050,0
20240925,171300,17822618100,29050,29050,29050,29050,0
20240925,171200,17822618100,29050,29050,29050,29050,0
20240925,171100,17822618100,29050,29050,29050,29050,0
20240925,171000,17822618100,29050,29050,29050,29050,0
20240925,170900,17822618100,29050,29050,29050,29050,0
20240925,170800,17822618100,29050,29050,29050,29050,0
20240925,170700,17822618100,29050,29050,29050,29050,0
20240925,170600,17822618100,29050,29050,29050,29050,0
20240925,170500,17822618100,29050,29050,29050,29050,0
20240925,170400,17822618100,29050,29050,29050,29050,0
20240925,170300,17822618100,29050,29050,29050,29050,0
20240925,170200,17822618100,29050,29050,29050,29050,0
20240925,170100,17822618100,29050,29050,29050,29050,0
20240925,170000,17822618100,29050,29050,29050,29050,0
20240925,165900,17822618100,29050,29050,29050,29050,0
20240925,165800,17822618100,29050,29050,29050,29050,0
20240925,165700,17822618100,29050,29050,29050,29050,0
20240925,165600,17822618100,29050,29050,29050,29050,7383
20240925,165500,17822618100,29050,29050,29050,29050,0
20240925,165400,17822618100,29050,29050,29050,29050,0
20240925,165300,17822618100,29050,29050,29050,29050,0
20240925,165200,17822618100,29050,29050,29050,29050,0
20240925,165100,17822618100,29050,29050,29050,29050,0
20240925,165000,17822618100,29050,29050,29050,29050,0
20240925,164900,17822618100,29050,29050,29050,29050,0
20240925,164800,17822618100,29050,29050,29050,29050,0
20240925,164700,17822618100,29050,29050,29050,29050,0
20240925,164600,17822618100,29050,29050,29050,29050,0
20240925,164500,17822618100,29050,29050,29050,29050,0
20240925,164400,17822618100,29050,29050,29050,29050,0
20240925,164300,17822618100,29050,29050,29050,29050,0
20240925,164200,17822618100,29050,29050,29050,29050,0
20240925,164100,17822618100,29050,29050,29050,29050,0
20240925,164000,17822618100,29050,29050,29050,29050,0
20240925,163900,17822618100,29050,29050,29050,29050,0
20240925,163800,17822618100,29050,29050,29050,29050,0
20240925,163700,17822618100,29050,29050,29050,29050,0
20240925,163600,17822618100,29050,29050,29050,29050,0
20240925,163500,17822618100,29050,29050,29050,29050,0
20240925,163400,17822618100,29050,29050,29050,29050,0
20240925,163300,17822618100,29050,29050,29050,29050,0
20240925,163200,17822618100,29050,29050,29050,29050,0
20240925,163100,17822618100,29050,29050,29050,29050,0
20240925,163000,17822618100,29050,29050,29050,29050,0
20240925,162900,17822618100,29050,29050,29050,29050,0
20240925,162800,17822618100,29050,29050,29050,29050,0
20240925,162700,17822618100,29050,29050,29050,29050,0
20240925,162600,17822618100,29050,29050,29050,29050,7383
20240925,162500,17822618100,29050,29050,29050,29050,0
20240925,162400,17822618100,29050,29050,29050,29050,0
20240925,162300,17822618100,29050,29050,29050,29050,0
20240925,162200,17822618100,29050,29050,29050,29050,0
20240925,162100,17822618100,29050,29050,29050,29050,0
20240925,162000,17822618100,29050,29050,29050,29050,0
20240925,161900,17822618100,29050,29050,29050,29050,0
20240925,161800,17822618100,29050,29050,29050,29050,0
20240925,161700,17822618100,29050,29050,29050,29050,0
20240925,161600,17822618100,29050,29050,29050,29050,0
20240925,161500,17822618100,29050,29050,29050,29050,0
20240925,161400,17822618100,29050,29050,29050,29050,0
20240925,161300,17822618100,29050,29050,29050,29050,0
20240925,161200,17822618100,29050,29050,29050,29050,0
20240925,161100,17822618100,29050,29050,29050,29050,0
20240925,161000,17822618100,29050,29050,29050,29050,0
20240925,160900,17822618100,29050,29050,29050,29050,0
20240925,160800,17822618100,29050,29050,29050,29050,0
20240925,160700,17822618100,29050,29050,29050,29050,0
20240925,160600,17822618100,29050,29050,29050,29050,0
20240925,160500,17822618100,29050,29050,29050,29050,0
20240925,160400,17822618100,29050,29050,29050,29050,0
20240925,160300,17822618100,29050,29050,29050,29050,0
20240925,160200,17822618100,29050,29050,29050,29050,0
20240925,160100,17822618100,29050,29050,29050,29050,0
20240925,160000,17822618100,29050,29050,29050,29050,0
20240925,155900,17822618100,29050,29050,29050,29050,0
20240925,155800,17822618100,29050,29050,29050,29050,0
20240925,155700,17822618100,29050,29050,29050,29050,0
20240925,155600,17822618100,29050,29050,29050,29050,7383
20240925,155500,17822618100,29050,29050,29050,29050,0
20240925,155400,17822618100,29050,29050,29050,29050,0
20240925,155300,17822618100,29050,29050,29050,29050,0
20240925,155200,17822618100,29050,29050,29050,29050,0
20240925,155100,17822618100,29050,29050,29050,29050,0
20240925,155000,17822618100,29050,29050,29050,29050,0
20240925,154900,17822618100,29050,29050,29050,29050,0
20240925,154800,17822618100,29050,29050,29050,29050,0
20240925,154700,17822618100,29050,29050,29050,29050,0
20240925,154600,17822618100,29050,29050,29050,29050,0
20240925,154500,17822618100,29050,29050,29050,29050,0
20240925,154400,17822618100,29050,29050,29050,29050,0
20240925,154300,17822618100,29050,29050,29050,29050,0
20240925,154200,17822618100,29050,29050,29050,29050,0
20240925,154100,17822618100,29050,29050,29050,29050,0
20240925,154000,17822618100,29050,29050,29050,29050,0
20240925,153900,17822618100,29050,29050,29050,29050,0
20240925,153800,17822618100,29050,29050,29050,29050,0
20240925,153700,17822618100,29050,29050,29050,29050,0
20240925,153600,17822618100,29050,29050,29050,29050,0
20240925,153500,17822618100,29050,29050,29050,29050,0
20240925,153400,17822618100,29050,29050,29050,29050,0
20240925,153300,17822618100,29050,29050,29050,29050,0
20240925,153200,17822618100,29050,29050,29050,29050,0
20240925,153100,17822618100,29050,29050,29050,29050,0
20240925,153000,17822618100,29050,29050,29050,29050,7383
20240925,152900,17608141950,29150,29150,29150,29150,0
20240925,152800,17608141950,29150,29150,29150,29150,0
20240925,152700,17608141950,29150,29150,29150,29150,0
20240925,152600,17608141950,29150,29150,29150,29150,0
20240925,152500,17608141950,29150,29150,29150,29150,0
20240925,152400,17608141950,29150,29150,29150,29150,0
20240925,152300,17608141950,29150,29150,29150,29150,0
20240925,152200,17608141950,29150,29150,29150,29150,0
20240925,152100,17608141950,29150,29150,29150,29150,0
20240925,152000,17608141950,29150,29150,29150,29150,0
20240925,151900,17608141950,29150,29100,29150,29100,765
20240925,151800,17585852250,29100,29150,29150,29100,2631
20240925,151700,17509271300,29100,29150,29150,29100,1648
20240925,151600,17461296850,29150,29200,29200,29100,2658
20240925,151500,17383822500,29200,29150,29200,29150,1032
20240925,151400,17353729650,29200,29150,29200,29150,895
20240925,151300,17327632850,29150,29150,29200,29150,632
20240925,151200,17309204400,29200,29100,29200,29100,678
20240925,151100,17289447300,29100,29100,29150,29100,1990
20240925,151000,17231525450,29100,29150,29250,29100,1679
20240925,150900,17182577100,29150,29150,29200,29150,478
20240925,150800,17168642350,29150,29150,29150,29100,1804
20240925,150700,17116086700,29100,29200,29200,29100,1915
20240925,150600,17060258400,29200,29250,29250,29150,1138
20240925,150500,17027037650,29200,29200,29250,29200,574
20240925,150400,17010267850,29200,29200,29250,29200,1384
20240925,150300,16969848150,29200,29250,29300,29200,1178
20240925,150200,16935406850,29250,29200,29300,29200,2063
20240925,150100,16875110500,29200,29200,29200,29100,1393
20240925,150000,16834521350,29200,29200,29250,29100,7304
20240925,145900,16621457600,29200,29200,29250,29200,3191
20240925,145800,16528241300,29200,29250,29300,29200,3302
20240925,145700,16431706250,29300,29250,29300,29250,2244
20240925,145600,16366009400,29250,29300,29350,29250,1865
20240925,145500,16311341750,29350,29350,29350,29300,1069
20240925,145400,16280010600,29300,29300,29400,29300,1593
20240925,145300,16233256500,29350,29350,29400,29300,2160
20240925,145200,16169865150,29350,29300,29450,29300,387
20240925,145100,16158505850,29300,29400,29400,29300,2058
20240925,145000,16098172550,29400,29400,29500,29350,2840
20240925,144900,16014779250,29500,29500,29500,29350,5304
20240925,144800,15858600100,29600,29600,29600,29500,5598
20240925,144700,15693320200,29550,29650,29650,29550,455
20240925,144600,15679845700,29600,29650,29650,29600,197
20240925,144500,15674013000,29650,29650,29700,29600,321
20240925,144400,15664500050,29600,29650,29650,29600,334
20240925,144300,15654598650,29650,29600,29650,29600,2336
20240925,144200,15585437000,29650,29700,29700,29600,1048
20240925,144100,15554373150,29700,29700,29700,29650,124
20240925,144000,15550696450,29700,29650,29700,29650,119
20240925,143900,15547165150,29650,29700,29700,29650,529
20240925,143800,15531456050,29700,29650,29700,29650,283
20240925,143700,15523063550,29700,29650,29700,29600,397
20240925,143600,15511291100,29650,29650,29650,29600,840
20240925,143500,15486396250,29650,29650,29700,29650,553
20240925,143400,15469998150,29650,29600,29650,29600,699
20240925,143300,15449277450,29600,29650,29650,29600,443
20240925,143200,15436143200,29650,29650,29650,29650,97
20240925,143100,15433267150,29650,29600,29650,29600,78
20240925,143000,15430955750,29600,29600,29650,29600,157
20240925,142900,15426307050,29600,29650,29650,29550,640
20240925,142800,15407367500,29600,29600,29600,29600,82
20240925,142700,15404940300,29600,29650,29650,29550,1280
20240925,142600,15367050900,29650,29700,29700,29650,48
20240925,142500,15365626250,29700,29650,29700,29650,95
20240925,142400,15362807400,29650,29650,29650,29600,280
20240925,142300,15354505750,29700,29700,29700,29700,66
20240925,142200,15352545550,29700,29700,29700,29700,7
20240925,142100,15352337650,29700,29700,29700,29650,28
20240925,142000,15351507250,29700,29700,29700,29700,5
20240925,141900,15351358750,29700,29700,29700,29700,152
20240925,141800,15346844350,29700,29650,29700,29650,302
20240925,141700,15337889850,29650,29700,29700,29650,371
20240925,141600,15326886150,29650,29650,29650,29650,3
20240925,141500,15326797200,29700,29700,29700,29600,50
20240925,141400,15325313750,29700,29700,29700,29650,141
20240925,141300,15321126100,29600,29600,29600,29600,776
20240925,141200,15298156500,29650,29600,29650,29600,62
20240925,141100,15296320900,29650,29600,29650,29600,104
20240925,141000,15293238400,29600,29650,29650,29600,287
20240925,140900,15284742800,29650,29700,29700,29600,73
20240925,140800,15282579400,29650,29650,29700,29650,78
20240925,140700,15280266500,29650,29650,29650,29650,7
20240925,140600,15280058950,29600,29650,29650,29600,77
20240925,140500,15277776850,29650,29700,29700,29650,204
20240925,140400,15271723050,29750,29700,29750,29700,727
20240925,140300,15250131100,29700,29650,29700,29650,26
20240925,140200,15249360150,29650,29650,29650,29600,74
20240925,140100,15247166100,29600,29700,29700,29600,77
20240925,140000,15244886200,29700,29700,29700,29550,38
20240925,135900,15243761200,29700,29700,29700,29700,4
20240925,135800,15243642400,29700,29650,29700,29650,15
20240925,135700,15243197450,29550,29650,29650,29550,626
20240925,135600,15224696400,29600,29600,29600,29600,81
20240925,135500,15222298800,29600,29700,29700,29600,413
20240925,135400,15210062050,29700,29600,29700,29600,163
20240925,135300,15205230300,29600,29600,29600,29600,42
20240925,135200,15203987100,29600,29600,29650,29600,324
20240925,135100,15194396450,29600,29600,29600,29600,183
20240925,135000,15188979650,29600,29650,29650,29600,11
20240925,134900,15188653950,29600,29650,29650,29600,13
20240925,134800,15188268550,29650,29650,29650,29600,35
20240925,134700,15187232100,29600,29600,29600,29600,32
20240925,134600,15186284900,29600,29600,29650,29600,62
20240925,134500,15184449350,29650,29600,29650,29600,42
20240925,134400,15183205900,29600,29600,29600,29600,166
20240925,134300,15178292300,29600,29550,29600,29550,494
20240925,134200,15163694550,29550,29550,29550,29500,70
20240925,134100,15161627250,29550,29500,29550,29500,51
20240925,134000,15160121700,29500,29500,29500,29500,371
20240925,133900,15149177200,29550,29600,29600,29550,128
20240925,133800,15145394750,29600,29600,29600,29600,61
20240925,133700,15143589150,29550,29550,29600,29550,611
20240925,133600,15125533850,29550,29600,29600,29550,610
20240925,133500,15107479550,29600,29650,29650,29600,166
20240925,133400,15102565300,29650,29650,29650,29650,61
20240925,133300,15100756650,29650,29650,29650,29600,144
20240925,133200,15096488200,29650,29650,29650,29650,160
20240925,133100,15091744200,29650,29550,29650,29550,299
20240925,133000,15082908350,29600,29550,29600,29550,378
20240925,132900,15071725500,29550,29550,29550,29550,2
20240925,132800,15071666400,29600,29550,29600,29550,77
20240925,132700,15069390900,29550,29550,29550,29550,78
20240925,132600,15067086000,29550,29550,29550,29550,77
20240925,132500,15064810650,29550,29550,29600,29550,173
20240925,132400,15059698250,29550,29550,29550,29550,80
20240925,132300,15057334250,29550,29550,29550,29500,173
20240925,132200,15052222350,29550,29550,29550,29500,83
20240925,132100,15049773450,29550,29500,29550,29500,244
20240925,132000,15042573250,29500,29500,29500,29450,300
20240925,131900,15033732500,29500,29450,29500,29450,337
20240925,131800,15023797400,29450,29500,29500,29450,600
20240925,131700,15006121450,29450,29550,29550,29450,7148
20240925,131600,14795271950,29550,29550,29550,29550,108
20240925,131500,14792080550,29550,29550,29600,29550,387
20240925,131400,14780644500,29550,29600,29600,29550,150
20240925,131300,14776211300,29600,29550,29600,29550,541
20240925,131200,14760223550,29600,29600,29600,29550,478
20240925,131100,14746098450,29550,29550,29600,29550,449
20240925,131000,14732825350,29550,29550,29550,29550,2594
20240925,130900,14656172650,29550,29600,29600,29550,368
20240925,130800,14645291800,29600,29650,29650,29600,77
20240925,130700,14643012450,29600,29600,29600,29600,174
20240925,130600,14637862050,29600,29600,29650,29600,456
20240925,130500,14624363600,29650,29550,29650,29550,168
20240925,130400,14619393450,29550,29600,29600,29550,2202
20240925,130300,14554214300,29650,29650,29650,29600,136
20240925,130200,14550183100,29650,29650,29650,29600,373
20240925,130100,14539127350,29650,29650,29650,29600,224
20240925,130000,14532495800,29600,29650,29650,29600,242
20240925,125900,14525329200,29600,29650,29650,29600,470
20240925,125800,14511416850,29650,29650,29650,29600,542
20240925,125700,14495371800,29650,29650,29650,29600,55
20240925,125600,14493742250,29600,29600,29650,29600,245
20240925,125500,14486489700,29650,29600,29650,29600,345
20240925,125400,14476271500,29650,29650,29650,29600,32
20240925,125300,14475323900,29650,29600,29650,29600,548
20240925,125200,14459097050,29600,29750,29750,29600,2292
20240925,125100,14391138950,29750,29700,29750,29650,86
20240925,125000,14388588150,29700,29700,29700,29700,409
20240925,124900,14376440850,29750,29800,29800,29750,15
20240925,124800,14375994500,29800,29750,29800,29700,1072
20240925,124700,14344103500,29700,29650,29700,29650,917
20240925,124600,14316872350,29650,29650,29700,29650,235
20240925,124500,14309901450,29700,29650,29700,29650,201
20240925,124400,14303939600,29650,29650,29650,29650,73
20240925,124300,14301775150,29650,29650,29650,29650,586
20240925,124200,14284400250,29650,29700,29700,29650,188
20240925,124100,14278822850,29700,29700,29700,29650,514
20240925,124000,14263579300,29700,29650,29700,29650,488
20240925,123900,14249109100,29700,29700,29700,29650,181
20240925,123800,14243739050,29700,29650,29700,29650,110
20240925,123700,14240476750,29650,29650,29700,29650,92
20240925,123600,14237748100,29650,29650,29650,29650,84
20240925,123500,14235257500,29650,29700,29700,29650,126
20240925,123400,14231520500,29650,29700,29700,29650,138
20240925,123300,14227426300,29650,29650,29700,29650,104
20240925,123200,14224342400,29650,29650,29650,29650,378
20240925,123100,14213134700,29700,29700,29700,29650,114
20240925,123000,14209749150,29650,29650,29700,29650,263
20240925,122900,14201950350,29650,29700,29700,29650,265
20240925,122800,14194092850,29650,29650,29700,29650,95
20240925,122700,14191275900,29600,29650,29650,29600,668
20240925,122600,14171478850,29650,29600,29650,29600,75
20240925,122500,14169258800,29600,29650,29650,29600,312
20240925,122400,14160021750,29650,29650,29650,29600,168
20240925,122300,14155045500,29650,29700,29700,29650,184
20240925,122200,14149589850,29650,29600,29650,29600,405
20240925,122100,14137598100,29650,29650,29650,29650,545
20240925,122000,14121438850,29600,29650,29650,29600,394
20240925,121900,14109756950,29700,29650,29700,29650,555
20240925,121800,14093300150,29650,29700,29700,29650,327
20240925,121700,14083599350,29700,29650,29700,29650,299
20240925,121600,14074733100,29650,29650,29700,29600,97
20240925,121500,14071856600,29650,29750,29750,29600,3695
20240925,121400,13962323250,29700,29700,29700,29700,404
20240925,121300,13950324450,29700,29700,29750,29700,85
20240925,121200,13947799450,29700,29750,29750,29700,186
20240925,121100,13942275100,29750,29700,29750,29700,391
20240925,121000,13930660250,29700,29700,29750,29700,1619
20240925,120900,13882575650,29700,29750,29750,29700,223
20240925,120800,13875952050,29750,29750,29750,29700,418
20240925,120700,13863531250,29750,29700,29750,29700,87
20240925,120600,13860946800,29700,29750,29750,29700,260
20240925,120500,13853216700,29750,29750,29750,29700,236
20240925,120400,13846200750,29750,29750,29750,29700,406
20240925,120300,13834123550,29750,29750,29750,29750,183
20240925,120200,13828679300,29750,29800,29800,29750,1529
20240925,120100,13783186500,29800,29800,29800,29750,53
20240925,120000,13781608500,29800,29750,29800,29750,260
20240925,115900,13773865450,29750,29750,29800,29750,607
20240925,115800,13755806700,29800,29800,29850,29800,540
20240925,115700,13739714500,29800,29850,29850,29800,131
20240925,115600,13735810650,29800,29850,29850,29800,541
20240925,115500,13719688750,29850,29850,29900,29850,100
20240925,115400,13716703600,29900,29850,29900,29800,158
20240925,115300,13711988600,29900,29850,29900,29800,1025
20240925,115200,13681391900,29900,29850,29900,29850,694
20240925,115100,13660661000,29900,29900,29900,29850,204
20240925,115000,13654563150,29900,29950,29950,29900,877
20240925,114900,13628339200,29900,29900,29950,29900,5
20240925,114800,13628189650,29900,29900,29950,29900,104
20240925,114700,13625079800,29900,29900,29950,29900,612
20240925,114600,13606780250,29950,29950,29950,29950,17
20240925,114500,13606271100,29950,29950,29950,29900,211
20240925,114400,13599961650,29950,29950,29950,29950,10
20240925,114300,13599662150,29900,29950,29950,29900,153
20240925,114200,13595083500,29950,29950,29950,29900,169
20240925,114100,13590026900,29950,29900,29950,29900,35
20240925,114000,13588979300,29900,29900,29900,29900,1131
20240925,113900,13555162400,29950,29900,29950,29900,213
20240925,113800,13548789150,29900,29900,29950,29900,202
20240925,113700,13542745950,29900,29950,29950,29900,248
20240925,113600,13535328600,29950,29950,29950,29900,188
20240925,113500,13529702950,29950,29950,29950,29950,249
20240925,113400,13522245400,29950,29950,29950,29900,1569
20240925,113300,13475314350,29950,29900,29950,29900,126
20240925,113200,13471545650,29900,29950,29950,29900,137
20240925,113100,13467447500,29950,29900,29950,29900,308
20240925,113000,13458227900,29900,29900,29950,29900,185
20240925,112900,13452695750,29900,29950,29950,29900,27
20240925,112800,13451887700,29900,29900,29950,29900,480
20240925,112700,13437532150,29900,29950,29950,29900,374
20240925,112600,13426348100,29950,29950,29950,29900,484
20240925,112500,13411869800,29950,30000,30000,29900,376
20240925,112400,13400612100,29950,29950,29950,29950,200
20240925,112300,13394622100,29950,29950,29950,29950,149
20240925,112200,13390159550,29950,29950,30000,29950,280
20240925,112100,13381768250,30000,30000,30000,29950,129
20240925,112000,13377903250,29950,29950,29950,29950,378
20240925,111900,13366582150,29950,29900,29950,29900,141
20240925,111800,13362366150,29900,30050,30050,29900,5982
20240925,111700,13183093500,30050,30050,30050,30000,7
20240925,111600,13182883350,30000,30050,30050,30000,441
20240925,111500,13169650800,30050,30050,30050,30000,190
20240925,111400,13163949100,30000,30000,30050,30000,515
20240925,111300,13148499000,30000,30000,30050,30000,655
20240925,111200,13128847000,30050,30050,30100,30000,1028
20240925,111100,13097953950,30050,30000,30050,29950,1158
20240925,111000,13063207650,30000,29900,30000,29850,6183
20240925,110900,12878068050,29900,29850,29900,29850,279
20240925,110800,12869737300,29900,29900,29900,29900,11
20240925,110700,12869408400,29900,29900,29900,29850,102
20240925,110600,12866362300,29850,29850,29850,29800,344
20240925,110500,12856098950,29850,29850,29850,29800,345
20240925,110400,12845803200,29800,29850,29850,29800,1268
20240925,110300,12808006800,29850,29850,29850,29850,425
20240925,110200,12795320550,29850,29850,29850,29850,500
20240925,110100,12780395550,29800,29800,29850,29800,371
20240925,110000,12769338750,29800,29750,29800,29750,424
20240925,105900,12756713600,29800,29800,29800,29750,118
20240925,105800,12753197350,29750,29700,29750,29700,1235
20240925,105700,12716463700,29650,29700,29700,29650,75
20240925,105600,12714239000,29700,29700,29750,29700,936
20240925,105500,12686438100,29750,29700,29750,29700,87
20240925,105400,12683851450,29700,29700,29700,29700,916
20240925,105300,12656646250,29700,29750,29750,29700,762
20240925,105200,12634006800,29700,29700,29750,29700,21
20240925,105100,12633382950,29700,29750,29750,29650,613
20240925,105000,12615177800,29700,29700,29700,29650,807
20240925,104900,12591212900,29750,29750,29750,29700,140
20240925,104800,12587047950,29750,29700,29750,29700,160
20240925,104700,12582295050,29700,29750,29750,29700,2139
20240925,104600,12518734800,29750,29700,29800,29700,538
20240925,104500,12502732650,29750,29800,29850,29750,2257
20240925,104400,12435560450,29750,29800,29800,29750,30
20240925,104300,12434666550,29800,29800,29800,29750,138
20240925,104200,12430554650,29800,29800,29800,29750,126
20240925,104100,12426804150,29800,29800,29800,29750,385
20240925,104000,12415333500,29750,29800,29800,29750,152
20240925,103900,12410808000,29800,29750,29800,29750,388
20240925,103800,12399264600,29750,29800,29800,29750,134
20240925,103700,12395277050,29800,29750,29800,29750,324
20240925,103600,12385637050,29700,29800,29800,29700,270
20240925,103500,12377607700,29800,29850,29850,29800,718
20240925,103400,12356207400,29850,29800,29850,29800,507
20240925,103300,12341094600,29800,29750,29800,29750,528
20240925,103200,12325364600,29750,29700,29800,29700,1735
20240925,103100,12273765200,29700,29600,29700,29550,391
20240925,103000,12262182950,29550,29650,29650,29550,834
20240925,102900,12237488400,29650,29650,29700,29500,1128
20240925,102800,12204060800,29550,29600,29650,29450,8067
20240925,102700,11965920800,29600,29750,29750,29600,10022
20240925,102600,11668578450,29750,29800,29800,29750,625
20240925,102500,11649982200,29750,29800,29850,29750,2555
20240925,102400,11573940200,29850,29800,29850,29800,154
20240925,102300,11569348850,29800,29800,29850,29800,2099
20240925,102200,11506797800,29800,29850,29850,29800,3553
20240925,102100,11400911200,29800,29950,29950,29800,17578
20240925,102000,10875589650,29950,29950,29950,29900,1028
20240925,101900,10844802050,29950,29950,29950,29900,3288
20240925,101800,10746355100,29950,30000,30000,29950,785
20240925,101700,10722842350,30000,30000,30000,30000,541
20240925,101600,10706612350,30050,30050,30050,30000,4096
20240925,101500,10583664650,30100,30100,30100,30050,888
20240925,101400,10556938600,30100,30100,30100,30100,101
20240925,101300,10553898500,30100,30100,30150,30100,321
20240925,101200,10544233000,30100,30100,30150,30100,226
20240925,101100,10537425300,30150,30150,30200,30150,240
20240925,101000,10530186800,30150,30200,30200,30150,406
20240925,100900,10517935600,30200,30150,30200,30100,235
20240925,100800,10510852850,30100,30200,30200,30050,756
20240925,100700,10488094950,30150,30100,30150,30100,425
20240925,100600,10475300350,30100,30150,30150,30100,753
20240925,100500,10452627000,30100,30150,30150,30100,51
20240925,100400,10451090500,30150,30300,30300,30150,677
20240925,100300,10430644200,30300,30200,30300,30200,1209
20240925,100200,10394074200,30250,30250,30300,30200,1167
20240925,100100,10358738150,30250,30150,30250,30150,925
20240925,100000,10330787950,30150,30000,30200,29950,1135
20240925,095900,10296640250,29950,29950,30050,29950,723
20240925,095800,10274968600,30000,30000,30050,29950,927
20240925,095700,10247191950,30000,30000,30050,29950,549
20240925,095600,10230728050,30000,30000,30050,29950,869
20240925,095500,10204656050,30000,29950,30050,29950,966
20240925,095400,10175697000,29950,30050,30100,29900,7346
20240925,095300,9955580350,30100,30050,30150,30050,948
20240925,095200,9927082000,30100,30000,30100,30000,994
20240925,095100,9897212850,30000,30000,30000,29950,3936
20240925,095000,9779289350,30000,30000,30100,29950,1485
20240925,094900,9734717600,30100,30100,30100,30000,1233
20240925,094800,9697647050,30100,30150,30150,30100,623
20240925,094700,9678887150,30150,30150,30250,30100,1084
20240925,094600,9646205600,30200,30000,30200,29950,3578
20240925,094500,9538739750,30000,30100,30200,30000,3207
20240925,094400,9442247100,30100,30100,30100,30050,695
20240925,094300,9421341650,30050,29950,30100,29950,1581
20240925,094200,9373924800,29950,29950,30000,29850,3438
20240925,094100,9271059600,30000,30100,30250,29950,7877
20240925,094000,9034359600,30050,30300,30300,30050,11114
20240925,093900,8699350350,30300,30250,30350,30250,1908
20240925,093800,8641571200,30250,30300,30350,30200,4929
20240925,093700,8492309050,30350,30200,30350,30200,1887
20240925,093600,8435148400,30150,30500,30500,30050,11406
20240925,093500,8090354900,30400,30600,30600,30400,9419
20240925,093400,7802998300,30600,30550,30650,30550,549
20240925,093300,7786199200,30600,30600,30700,30550,1295
20240925,093200,7746563850,30600,30600,30700,30600,1935
20240925,093100,7687330950,30600,30550,30650,30500,1227
20240925,093000,7649819800,30550,30600,30700,30500,4343
20240925,092900,7517095400,30650,30800,30800,30600,4599
20240925,092800,7376083600,30800,30750,30800,30700,2100
20240925,092700,7311524150,30750,30900,30900,30750,3440
20240925,092600,7205540700,30900,30850,30900,30850,1434
20240925,092500,7161233400,30900,30950,30950,30800,3568
20240925,092400,7050876250,30950,30750,30950,30750,1749
20240925,092300,6996919200,30750,30800,30800,30750,596
20240925,092200,6978570200,30800,30750,30800,30700,1648
20240925,092100,6927897350,30750,30800,30800,30650,3215
20240925,092000,6829127850,30750,30750,30800,30750,1627
20240925,091900,6779018500,30800,30850,30900,30750,3805
20240925,091800,6661781100,30850,30900,30950,30800,3273
20240925,091700,6560833050,30900,31100,31100,30850,3455
20240925,091600,6453925600,31100,31050,31100,31000,1416
20240925,091500,6409956250,31050,31150,31200,31050,2341
20240925,091400,6337105100,31150,31250,31300,31150,5207
20240925,091300,6174526300,31250,31450,31500,31200,8472
20240925,091200,5908974450,31450,31200,31450,31150,9876
20240925,091100,5598852700,31150,31350,31400,31150,10672
20240925,091000,5264947550,31400,31450,31500,31300,8315
20240925,090900,5003799150,31450,31400,31500,31350,6898
20240925,090800,4786940050,31350,31400,31550,31050,22312
20240925,090700,4086555550,31400,31150,31450,31100,23765
20240925,090600,3342834000,31150,30900,31150,30750,15662
20240925,090500,2857413350,30900,30950,30950,30850,4035
20240925,090400,2732642150,30950,31150,31150,30900,9032
20240925,090300,2452183550,31100,30850,31100,30800,10674
20240925,090200,2121091750,30900,31050,31100,30600,11047
20240925,090100,1779767650,31100,31150,31200,30950,15927
20240925,090000,1284278150,31150,30600,31200,30500,41655