KissMeData/059270/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,194000,4080217480,8430,8430,8430,8430,9321
20240924,193900,4080217480,8430,8430,8430,8430,0
20240924,193800,4080217480,8430,8430,8430,8430,0
20240924,193700,4080217480,8430,8430,8430,8430,0
20240924,193600,4080217480,8430,8430,8430,8430,0
20240924,193500,4080217480,8430,8430,8430,8430,0
20240924,193400,4080217480,8430,8430,8430,8430,0
20240924,193300,4080217480,8430,8430,8430,8430,0
20240924,193200,4080217480,8430,8430,8430,8430,0
20240924,193100,4080217480,8430,8430,8430,8430,0
20240924,193000,4080217480,8430,8430,8430,8430,0
20240924,192900,4080217480,8430,8430,8430,8430,0
20240924,192800,4080217480,8430,8430,8430,8430,0
20240924,192700,4080217480,8430,8430,8430,8430,0
20240924,192600,4080217480,8430,8430,8430,8430,0
20240924,192500,4080217480,8430,8430,8430,8430,0
20240924,192400,4080217480,8430,8430,8430,8430,0
20240924,192300,4080217480,8430,8430,8430,8430,0
20240924,192200,4080217480,8430,8430,8430,8430,0
20240924,192100,4080217480,8430,8430,8430,8430,0
20240924,192000,4080217480,8430,8430,8430,8430,0
20240924,191900,4080217480,8430,8430,8430,8430,0
20240924,191800,4080217480,8430,8430,8430,8430,0
20240924,191700,4080217480,8430,8430,8430,8430,0
20240924,191600,4080217480,8430,8430,8430,8430,0
20240924,191500,4080217480,8430,8430,8430,8430,0
20240924,191400,4080217480,8430,8430,8430,8430,0
20240924,191300,4080217480,8430,8430,8430,8430,0
20240924,191200,4080217480,8430,8430,8430,8430,0
20240924,191100,4080217480,8430,8430,8430,8430,0
20240924,191000,4080217480,8430,8430,8430,8430,9321
20240924,190900,4080217480,8430,8430,8430,8430,0
20240924,190800,4080217480,8430,8430,8430,8430,0
20240924,190700,4080217480,8430,8430,8430,8430,0
20240924,190600,4080217480,8430,8430,8430,8430,0
20240924,190500,4080217480,8430,8430,8430,8430,0
20240924,190400,4080217480,8430,8430,8430,8430,0
20240924,190300,4080217480,8430,8430,8430,8430,0
20240924,190200,4080217480,8430,8430,8430,8430,0
20240924,190100,4080217480,8430,8430,8430,8430,0
20240924,190000,4080217480,8430,8430,8430,8430,0
20240924,185900,4080217480,8430,8430,8430,8430,0
20240924,185800,4080217480,8430,8430,8430,8430,0
20240924,185700,4080217480,8430,8430,8430,8430,0
20240924,185600,4080217480,8430,8430,8430,8430,0
20240924,185500,4080217480,8430,8430,8430,8430,0
20240924,185400,4080217480,8430,8430,8430,8430,0
20240924,185300,4080217480,8430,8430,8430,8430,0
20240924,185200,4080217480,8430,8430,8430,8430,0
20240924,185100,4080217480,8430,8430,8430,8430,0
20240924,185000,4080217480,8430,8430,8430,8430,0
20240924,184900,4080217480,8430,8430,8430,8430,0
20240924,184800,4080217480,8430,8430,8430,8430,0
20240924,184700,4080217480,8430,8430,8430,8430,0
20240924,184600,4080217480,8430,8430,8430,8430,0
20240924,184500,4080217480,8430,8430,8430,8430,0
20240924,184400,4080217480,8430,8430,8430,8430,0
20240924,184300,4080217480,8430,8430,8430,8430,0
20240924,184200,4080217480,8430,8430,8430,8430,0
20240924,184100,4080217480,8430,8430,8430,8430,0
20240924,184000,4080217480,8430,8430,8430,8430,9321
20240924,183900,4080217480,8430,8430,8430,8430,0
20240924,183800,4080217480,8430,8430,8430,8430,0
20240924,183700,4080217480,8430,8430,8430,8430,0
20240924,183600,4080217480,8430,8430,8430,8430,0
20240924,183500,4080217480,8430,8430,8430,8430,0
20240924,183400,4080217480,8430,8430,8430,8430,0
20240924,183300,4080217480,8430,8430,8430,8430,0
20240924,183200,4080217480,8430,8430,8430,8430,0
20240924,183100,4080217480,8430,8430,8430,8430,0
20240924,183000,4080217480,8430,8430,8430,8430,0
20240924,182900,4080217480,8430,8430,8430,8430,0
20240924,182800,4080217480,8430,8430,8430,8430,0
20240924,182700,4080217480,8430,8430,8430,8430,0
20240924,182600,4080217480,8430,8430,8430,8430,0
20240924,182500,4080217480,8430,8430,8430,8430,0
20240924,182400,4080217480,8430,8430,8430,8430,0
20240924,182300,4080217480,8430,8430,8430,8430,0
20240924,182200,4080217480,8430,8430,8430,8430,0
20240924,182100,4080217480,8430,8430,8430,8430,0
20240924,182000,4080217480,8430,8430,8430,8430,0
20240924,181900,4080217480,8430,8430,8430,8430,0
20240924,181800,4080217480,8430,8430,8430,8430,0
20240924,181700,4080217480,8430,8430,8430,8430,0
20240924,181600,4080217480,8430,8430,8430,8430,0
20240924,181500,4080217480,8430,8430,8430,8430,0
20240924,181400,4080217480,8430,8430,8430,8430,0
20240924,181300,4080217480,8430,8430,8430,8430,0
20240924,181200,4080217480,8430,8430,8430,8430,0
20240924,181100,4080217480,8430,8430,8430,8430,0
20240924,181000,4080217480,8430,8430,8430,8430,9321
20240924,180900,4080217480,8430,8430,8430,8430,0
20240924,180800,4080217480,8430,8430,8430,8430,0
20240924,180700,4080217480,8430,8430,8430,8430,0
20240924,180600,4080217480,8430,8430,8430,8430,0
20240924,180500,4080217480,8430,8430,8430,8430,0
20240924,180400,4080217480,8430,8430,8430,8430,0
20240924,180300,4080217480,8430,8430,8430,8430,0
20240924,180200,4080217480,8430,8430,8430,8430,0
20240924,180100,4080217480,8430,8430,8430,8430,0
20240924,180000,4080217480,8430,8430,8430,8430,0
20240924,175900,4080217480,8430,8430,8430,8430,0
20240924,175800,4080217480,8430,8430,8430,8430,0
20240924,175700,4080217480,8430,8430,8430,8430,0
20240924,175600,4080217480,8430,8430,8430,8430,0
20240924,175500,4080217480,8430,8430,8430,8430,0
20240924,175400,4080217480,8430,8430,8430,8430,0
20240924,175300,4080217480,8430,8430,8430,8430,0
20240924,175200,4080217480,8430,8430,8430,8430,0
20240924,175100,4080217480,8430,8430,8430,8430,0
20240924,175000,4080217480,8430,8430,8430,8430,0
20240924,174900,4080217480,8430,8430,8430,8430,0
20240924,174800,4080217480,8430,8430,8430,8430,0
20240924,174700,4080217480,8430,8430,8430,8430,0
20240924,174600,4080217480,8430,8430,8430,8430,0
20240924,174500,4080217480,8430,8430,8430,8430,0
20240924,174400,4080217480,8430,8430,8430,8430,0
20240924,174300,4080217480,8430,8430,8430,8430,0
20240924,174200,4080217480,8430,8430,8430,8430,0
20240924,174100,4080217480,8430,8430,8430,8430,0
20240924,174000,4080217480,8430,8430,8430,8430,9321
20240924,173900,4080217480,8430,8430,8430,8430,0
20240924,173800,4080217480,8430,8430,8430,8430,0
20240924,173700,4080217480,8430,8430,8430,8430,0
20240924,173600,4080217480,8430,8430,8430,8430,0
20240924,173500,4080217480,8430,8430,8430,8430,0
20240924,173400,4080217480,8430,8430,8430,8430,0
20240924,173300,4080217480,8430,8430,8430,8430,0
20240924,173200,4080217480,8430,8430,8430,8430,0
20240924,173100,4080217480,8430,8430,8430,8430,0
20240924,173000,4080217480,8430,8430,8430,8430,0
20240924,172900,4080217480,8430,8430,8430,8430,0
20240924,172800,4080217480,8430,8430,8430,8430,0
20240924,172700,4080217480,8430,8430,8430,8430,0
20240924,172600,4080217480,8430,8430,8430,8430,0
20240924,172500,4080217480,8430,8430,8430,8430,0
20240924,172400,4080217480,8430,8430,8430,8430,0
20240924,172300,4080217480,8430,8430,8430,8430,0
20240924,172200,4080217480,8430,8430,8430,8430,0
20240924,172100,4080217480,8430,8430,8430,8430,0
20240924,172000,4080217480,8430,8430,8430,8430,0
20240924,171900,4080217480,8430,8430,8430,8430,0
20240924,171800,4080217480,8430,8430,8430,8430,0
20240924,171700,4080217480,8430,8430,8430,8430,0
20240924,171600,4080217480,8430,8430,8430,8430,0
20240924,171500,4080217480,8430,8430,8430,8430,0
20240924,171400,4080217480,8430,8430,8430,8430,0
20240924,171300,4080217480,8430,8430,8430,8430,0
20240924,171200,4080217480,8430,8430,8430,8430,0
20240924,171100,4080217480,8430,8430,8430,8430,0
20240924,171000,4080217480,8430,8430,8430,8430,9321
20240924,170900,4080217480,8430,8430,8430,8430,0
20240924,170800,4080217480,8430,8430,8430,8430,0
20240924,170700,4080217480,8430,8430,8430,8430,0
20240924,170600,4080217480,8430,8430,8430,8430,0
20240924,170500,4080217480,8430,8430,8430,8430,0
20240924,170400,4080217480,8430,8430,8430,8430,0
20240924,170300,4080217480,8430,8430,8430,8430,0
20240924,170200,4080217480,8430,8430,8430,8430,0
20240924,170100,4080217480,8430,8430,8430,8430,0
20240924,170000,4080217480,8430,8430,8430,8430,0
20240924,165900,4080217480,8430,8430,8430,8430,0
20240924,165800,4080217480,8430,8430,8430,8430,0
20240924,165700,4080217480,8430,8430,8430,8430,0
20240924,165600,4080217480,8430,8430,8430,8430,0
20240924,165500,4080217480,8430,8430,8430,8430,0
20240924,165400,4080217480,8430,8430,8430,8430,0
20240924,165300,4080217480,8430,8430,8430,8430,0
20240924,165200,4080217480,8430,8430,8430,8430,0
20240924,165100,4080217480,8430,8430,8430,8430,0
20240924,165000,4080217480,8430,8430,8430,8430,0
20240924,164900,4080217480,8430,8430,8430,8430,0
20240924,164800,4080217480,8430,8430,8430,8430,0
20240924,164700,4080217480,8430,8430,8430,8430,0
20240924,164600,4080217480,8430,8430,8430,8430,0
20240924,164500,4080217480,8430,8430,8430,8430,0
20240924,164400,4080217480,8430,8430,8430,8430,0
20240924,164300,4080217480,8430,8430,8430,8430,0
20240924,164200,4080217480,8430,8430,8430,8430,0
20240924,164100,4080217480,8430,8430,8430,8430,0
20240924,164000,4080217480,8430,8430,8430,8430,9321
20240924,163900,4080217480,8430,8430,8430,8430,0
20240924,163800,4080217480,8430,8430,8430,8430,0
20240924,163700,4080217480,8430,8430,8430,8430,0
20240924,163600,4080217480,8430,8430,8430,8430,0
20240924,163500,4080217480,8430,8430,8430,8430,0
20240924,163400,4080217480,8430,8430,8430,8430,0
20240924,163300,4080217480,8430,8430,8430,8430,0
20240924,163200,4080217480,8430,8430,8430,8430,0
20240924,163100,4080217480,8430,8430,8430,8430,0
20240924,163000,4080217480,8430,8430,8430,8430,0
20240924,162900,4080217480,8430,8430,8430,8430,0
20240924,162800,4080217480,8430,8430,8430,8430,0
20240924,162700,4080217480,8430,8430,8430,8430,0
20240924,162600,4080217480,8430,8430,8430,8430,0
20240924,162500,4080217480,8430,8430,8430,8430,0
20240924,162400,4080217480,8430,8430,8430,8430,0
20240924,162300,4080217480,8430,8430,8430,8430,0
20240924,162200,4080217480,8430,8430,8430,8430,0
20240924,162100,4080217480,8430,8430,8430,8430,0
20240924,162000,4080217480,8430,8430,8430,8430,0
20240924,161900,4080217480,8430,8430,8430,8430,0
20240924,161800,4080217480,8430,8430,8430,8430,0
20240924,161700,4080217480,8430,8430,8430,8430,0
20240924,161600,4080217480,8430,8430,8430,8430,0
20240924,161500,4080217480,8430,8430,8430,8430,0
20240924,161400,4080217480,8430,8430,8430,8430,0
20240924,161300,4080217480,8430,8430,8430,8430,0
20240924,161200,4080217480,8430,8430,8430,8430,0
20240924,161100,4080217480,8430,8430,8430,8430,0
20240924,161000,4080217480,8430,8430,8430,8430,9321
20240924,160900,4080217480,8430,8430,8430,8430,0
20240924,160800,4080217480,8430,8430,8430,8430,0
20240924,160700,4080217480,8430,8430,8430,8430,0
20240924,160600,4080217480,8430,8430,8430,8430,0
20240924,160500,4080217480,8430,8430,8430,8430,0
20240924,160400,4080217480,8430,8430,8430,8430,0
20240924,160300,4080217480,8430,8430,8430,8430,0
20240924,160200,4080217480,8430,8430,8430,8430,0
20240924,160100,4080217480,8430,8430,8430,8430,0
20240924,160000,4080217480,8430,8430,8430,8430,0
20240924,155900,4080217480,8430,8430,8430,8430,0
20240924,155800,4080217480,8430,8430,8430,8430,0
20240924,155700,4080217480,8430,8430,8430,8430,0
20240924,155600,4080217480,8430,8430,8430,8430,0
20240924,155500,4080217480,8430,8430,8430,8430,0
20240924,155400,4080217480,8430,8430,8430,8430,0
20240924,155300,4080217480,8430,8430,8430,8430,0
20240924,155200,4080217480,8430,8430,8430,8430,0
20240924,155100,4080217480,8430,8430,8430,8430,0
20240924,155000,4080217480,8430,8430,8430,8430,0
20240924,154900,4080217480,8430,8430,8430,8430,0
20240924,154800,4080217480,8430,8430,8430,8430,0
20240924,154700,4080217480,8430,8430,8430,8430,0
20240924,154600,4080217480,8430,8430,8430,8430,0
20240924,154500,4080217480,8430,8430,8430,8430,0
20240924,154400,4080217480,8430,8430,8430,8430,0
20240924,154300,4080217480,8430,8430,8430,8430,0
20240924,154200,4080217480,8430,8430,8430,8430,0
20240924,154100,4080217480,8430,8430,8430,8430,0
20240924,154000,4080217480,8430,8430,8430,8430,9321
20240924,153900,4080217480,8430,8430,8430,8430,0
20240924,153800,4080217480,8430,8430,8430,8430,0
20240924,153700,4080217480,8430,8430,8430,8430,0
20240924,153600,4080217480,8430,8430,8430,8430,0
20240924,153500,4080217480,8430,8430,8430,8430,0
20240924,153400,4080217480,8430,8430,8430,8430,0
20240924,153300,4080217480,8430,8430,8430,8430,0
20240924,153200,4080217480,8430,8430,8430,8430,0
20240924,153100,4080217480,8430,8430,8430,8430,0
20240924,153000,4080217480,8430,8430,8430,8430,9321
20240924,152900,4001641450,8430,8430,8430,8430,0
20240924,152800,4001641450,8430,8430,8430,8430,0
20240924,152700,4001641450,8430,8430,8430,8430,0
20240924,152600,4001641450,8430,8430,8430,8430,0
20240924,152500,4001641450,8430,8430,8430,8430,0
20240924,152400,4001641450,8430,8430,8430,8430,0
20240924,152300,4001641450,8430,8430,8430,8430,0
20240924,152200,4001641450,8430,8430,8430,8430,0
20240924,152100,4001641450,8430,8430,8430,8430,0
20240924,152000,4001641450,8430,8430,8430,8430,0
20240924,151900,4001641450,8430,8420,8430,8420,714
20240924,151800,3995628550,8420,8430,8430,8420,1038
20240924,151700,3986880680,8410,8420,8430,8400,1909
20240924,151600,3970813460,8410,8400,8410,8400,2641
20240924,151500,3948624130,8410,8410,8410,8400,356
20240924,151400,3945630310,8410,8410,8410,8410,1893
20240924,151300,3929710180,8420,8410,8420,8410,175
20240924,151200,3928238380,8410,8410,8410,8410,12
20240924,151100,3928137460,8410,8430,8430,8410,759
20240924,151000,3921739950,8430,8420,8440,8420,518
20240924,150900,3917373220,8420,8420,8420,8420,135
20240924,150800,3916236520,8430,8400,8430,8400,360
20240924,150700,3913204870,8410,8420,8420,8410,215
20240924,150600,3911395620,8420,8420,8420,8420,220
20240924,150500,3909543220,8420,8420,8420,8400,1114
20240924,150400,3900179250,8420,8430,8440,8420,3505
20240924,150300,3870652720,8430,8420,8430,8420,1192
20240924,150200,3860612630,8420,8390,8420,8390,1808
20240924,150100,3845425620,8390,8390,8390,8370,324
20240924,150000,3842708340,8400,8360,8400,8360,1728
20240924,145900,3828224510,8370,8350,8370,8350,251
20240924,145800,3826125340,8350,8340,8350,8340,523
20240924,145700,3821760520,8340,8340,8350,8340,143
20240924,145600,3820567700,8300,8310,8310,8300,50
20240924,145500,3820152300,8300,8300,8300,8300,402
20240924,145400,3816815700,8300,8310,8310,8300,1751
20240924,145300,3802282300,8320,8310,8320,8310,867
20240924,145200,3795077520,8320,8350,8350,8320,1780
20240924,145100,3780249770,8330,8370,8370,8330,1823
20240924,145000,3765031460,8380,8380,8380,8370,291
20240924,144900,3762595030,8370,8350,8380,8350,1456
20240924,144800,3750411050,8350,8360,8360,8350,27
20240924,144700,3750185490,8370,8340,8370,8340,1247
20240924,144600,3739751610,8320,8350,8370,8310,2052
20240924,144500,3722669490,8350,8350,8350,8350,636
20240924,144400,3717358890,8350,8310,8360,8310,4973
20240924,144300,3675864520,8300,8300,8300,8290,355
20240924,144200,3672918050,8300,8290,8300,8290,346
20240924,144100,3670049620,8310,8300,8310,8300,978
20240924,144000,3661922540,8300,8320,8320,8300,432
20240924,143900,3658331170,8340,8240,8340,8240,4810
20240924,143800,3618470760,8230,8220,8230,8200,1444
20240924,143700,3606600930,8200,8190,8200,8190,706
20240924,143600,3600811920,8200,8200,8200,8200,705
20240924,143500,3595030920,8200,8190,8200,8180,3643
20240924,143400,3565159940,8190,8170,8190,8170,1144
20240924,143300,3555791540,8190,8160,8190,8160,1128
20240924,143200,3546569820,8160,8190,8190,8160,1576
20240924,143100,3533688950,8180,8190,8190,8180,295
20240924,143000,3531275840,8170,8170,8170,8170,0
20240924,142900,3531275840,8170,8190,8190,8170,2304
20240924,142800,3512427920,8190,8210,8220,8190,2487
20240924,142700,3492034650,8210,8210,8210,8210,167
20240924,142600,3490663580,8210,8210,8210,8210,11
20240924,142500,3490573270,8200,8210,8220,8200,2008
20240924,142400,3474086270,8210,8220,8220,8210,563
20240924,142300,3469462930,8220,8200,8220,8190,622
20240924,142200,3464360510,8190,8190,8190,8190,1376
20240924,142100,3453091070,8180,8170,8180,8170,209
20240924,142000,3451383280,8170,8200,8200,8170,608
20240924,141900,3446415500,8200,8150,8200,8140,2970
20240924,141800,3422149570,8150,8160,8160,8150,327
20240924,141700,3419483850,8150,8150,8160,8140,3930
20240924,141600,3387470880,8140,8150,8150,8140,1385
20240924,141500,3376189960,8160,8160,8170,8150,835
20240924,141400,3369382350,8160,8150,8160,8150,2225
20240924,141300,3351242990,8150,8150,8170,8150,1148
20240924,141200,3341884790,8180,8150,8180,8150,381
20240924,141100,3338771800,8140,8140,8140,8140,113
20240924,141000,3337851980,8140,8130,8140,8130,203
20240924,140900,3336200780,8130,8130,8130,8120,1962
20240924,140800,3320260320,8140,8140,8140,8130,1215
20240924,140700,3310373950,8140,8150,8150,8140,135
20240924,140600,3309274930,8160,8150,8160,8140,479
20240924,140500,3305369240,8150,8150,8150,8150,131
20240924,140400,3304301590,8150,8120,8180,8110,1623
20240924,140300,3291097190,8110,8160,8160,8110,2018
20240924,140200,3274714660,8160,8130,8160,8110,707
20240924,140100,3268969020,8110,8110,8140,8100,1781
20240924,140000,3254517880,8130,8160,8160,8100,2886
20240924,135900,3231047170,8170,8160,8170,8130,2365
20240924,135800,3211765900,8150,8150,8190,8150,1525
20240924,135700,3199318110,8150,8070,8160,8070,3373
20240924,135600,3171955810,8070,8060,8070,8050,3907
20240924,135500,3140471340,8050,8060,8060,8040,476
20240924,135400,3136638270,8060,8030,8070,8030,647
20240924,135300,3131437160,8030,7990,8030,7960,11050
20240924,135200,3043089740,7990,7870,8000,7850,5474
20240924,135100,2999705240,7840,8020,8050,7830,18604
20240924,135000,2851839350,8040,8150,8150,8010,13346
20240924,134900,2744077120,8150,8150,8200,8150,3869
20240924,134800,2712530740,8150,8190,8200,8150,4831
20240924,134700,2673098090,8200,8200,8200,8150,8648
20240924,134600,2602455830,8200,8190,8200,8180,3452
20240924,134500,2574198320,8200,8250,8250,8200,4693
20240924,134400,2535687110,8250,8200,8250,8200,4363
20240924,134300,2499838270,8200,8210,8210,8190,7918
20240924,134200,2434911200,8210,8210,8210,8200,2741
20240924,134100,2412434100,8200,8230,8230,8200,3176
20240924,134000,2386361030,8230,8240,8240,8230,1876
20240924,133900,2370909570,8240,8290,8290,8240,4665
20240924,133800,2332465530,8290,8290,8300,8200,11837
20240924,133700,2234868890,8290,8300,8300,8290,1707
20240924,133600,2220717020,8300,8330,8340,8300,2387
20240924,133500,2200876210,8340,8350,8350,8340,647
20240924,133400,2195480120,8350,8350,8350,8340,474
20240924,133300,2191526910,8350,8350,8370,8350,1438
20240924,133200,2179517390,8350,8340,8350,8330,938
20240924,133100,2171685710,8320,8320,8320,8320,0
20240924,133000,2171685710,8320,8330,8330,8320,170
20240924,132900,2170270110,8320,8320,8320,8320,231
20240924,132800,2168348190,8320,8320,8320,8320,69
20240924,132700,2167774110,8320,8330,8330,8320,431
20240924,132600,2164185160,8330,8340,8340,8330,610
20240924,132500,2159097770,8320,8300,8320,8290,1110
20240924,132400,2149887460,8290,8290,8300,8290,261
20240924,132300,2147721750,8290,8290,8300,8290,1330
20240924,132200,2136694420,8290,8300,8330,8280,2097
20240924,132100,2119304810,8300,8300,8300,8290,1476
20240924,132000,2107062010,8300,8310,8320,8290,4890
20240924,131900,2066459930,8310,8340,8360,8310,1842
20240924,131800,2051126750,8320,8330,8340,8320,293
20240924,131700,2048686090,8330,8340,8340,8330,337
20240924,131600,2045878870,8340,8350,8350,8340,76
20240924,131500,2045244900,8350,8350,8350,8330,725
20240924,131400,2039201350,8350,8340,8350,8310,2487
20240924,131300,2018521470,8330,8340,8340,8320,1564
20240924,131200,2005483670,8340,8350,8350,8340,524
20240924,131100,2001112790,8350,8370,8370,8340,692
20240924,131000,1995339390,8370,8370,8370,8370,827
20240924,130900,1988417400,8370,8370,8370,8370,128
20240924,130800,1987346040,8370,8370,8380,8340,1486
20240924,130700,1974907370,8370,8380,8380,8340,603
20240924,130600,1969877270,8380,8350,8380,8300,2702
20240924,130500,1947368350,8380,8380,8390,8300,5522
20240924,130400,1901355940,8380,8410,8420,8370,852
20240924,130300,1894206440,8400,8390,8400,8380,1400
20240924,130200,1882454620,8400,8370,8400,8360,265
20240924,130100,1880234460,8370,8360,8380,8360,1072
20240924,130000,1871268780,8360,8330,8360,8330,1368
20240924,125900,1859847440,8350,8330,8370,8330,3897
20240924,125800,1827385290,8330,8330,8330,8330,0
20240924,125700,1827385290,8330,8410,8410,8330,6747
20240924,125600,1771036180,8380,8440,8440,8380,928
20240924,125500,1763246880,8440,8410,8440,8380,1551
20240924,125400,1750225520,8420,8450,8450,8420,2021
20240924,125300,1733208200,8420,8420,8420,8390,1910
20240924,125200,1717126270,8420,8410,8420,8390,2787
20240924,125100,1693714380,8420,8450,8450,8420,412
20240924,125000,1690236550,8450,8500,8500,8420,5247
20240924,124900,1645874300,8510,8510,8510,8510,72
20240924,124800,1645261580,8510,8510,8510,8510,52
20240924,124700,1644819060,8510,8510,8530,8490,4593
20240924,124600,1605769380,8510,8520,8530,8500,3014
20240924,124500,1580115110,8530,8530,8530,8510,1833
20240924,124400,1564510500,8530,8530,8530,8520,2168
20240924,124300,1546031060,8530,8530,8530,8520,1175
20240924,124200,1536010220,8530,8590,8590,8520,4228
20240924,124100,1499883180,8590,8600,8600,8580,2098
20240924,124000,1481861220,8640,8600,8640,8600,572
20240924,123900,1476939140,8610,8640,8640,8610,530
20240924,123800,1472375240,8650,8650,8650,8650,50
20240924,123700,1471942740,8650,8600,8650,8600,1401
20240924,123600,1459894090,8600,8600,8600,8600,0
20240924,123500,1459894090,8600,8610,8610,8600,1000
20240924,123400,1451290090,8650,8600,8650,8600,8
20240924,123300,1451221240,8600,8600,8600,8600,1000
20240924,123200,1442621240,8650,8650,8650,8650,0
20240924,123100,1442621240,8650,8650,8650,8650,1
20240924,123000,1442612590,8600,8600,8600,8600,443
20240924,122900,1438802790,8600,8630,8630,8600,1553
20240924,122800,1425425200,8640,8640,8640,8640,220
20240924,122700,1423524400,8640,8640,8640,8640,500
20240924,122600,1419204400,8640,8640,8640,8640,0
20240924,122500,1419204400,8640,8640,8640,8640,1
20240924,122400,1419195760,8620,8620,8620,8620,250
20240924,122300,1417040760,8620,8620,8620,8620,105
20240924,122200,1416135660,8620,8620,8650,8620,52
20240924,122100,1415687390,8610,8610,8610,8610,1
20240924,122000,1415678780,8650,8650,8650,8650,11
20240924,121900,1415583630,8600,8650,8650,8600,48
20240924,121800,1415170780,8600,8600,8600,8600,1000
20240924,121700,1406570780,8650,8650,8650,8650,1
20240924,121600,1406562130,8590,8650,8650,8590,6020
20240924,121500,1354809330,8620,8650,8650,8620,1001
20240924,121400,1346178400,8650,8650,8700,8650,953
20240924,121300,1337931100,8680,8680,8680,8680,3
20240924,121200,1337905060,8680,8680,8690,8680,205
20240924,121100,1336124250,8690,8690,8690,8660,614
20240924,121000,1330804310,8690,8680,8690,8680,107
20240924,120900,1329874810,8690,8690,8690,8690,0
20240924,120800,1329874810,8690,8630,8690,8630,6020
20240924,120700,1277699050,8630,8630,8630,8630,103
20240924,120600,1276810160,8630,8630,8630,8630,7
20240924,120500,1276749750,8630,8620,8630,8620,711
20240924,120400,1270620160,8630,8630,8630,8630,20
20240924,120300,1270447560,8620,8620,8620,8620,268
20240924,120200,1268137400,8630,8630,8630,8630,230
20240924,120100,1266152500,8630,8640,8640,8630,218
20240924,120000,1264270560,8640,8640,8640,8640,122
20240924,115900,1263216480,8640,8640,8640,8640,20
20240924,115800,1263043680,8640,8640,8650,8640,125
20240924,115700,1261962580,8640,8650,8650,8640,65
20240924,115600,1261400430,8660,8660,8660,8660,0
20240924,115500,1261400430,8660,8660,8660,8660,261
20240924,115400,1259140170,8660,8640,8660,8640,616
20240924,115300,1253805710,8640,8640,8640,8640,10
20240924,115200,1253719310,8640,8640,8640,8640,0
20240924,115100,1253719310,8640,8640,8640,8640,25
20240924,115000,1253503310,8640,8640,8640,8640,12
20240924,114900,1253399630,8660,8660,8660,8660,10
20240924,114800,1253313030,8660,8660,8660,8660,20
20240924,114700,1253139830,8660,8630,8660,8630,12
20240924,114600,1253036210,8620,8620,8620,8620,2
20240924,114500,1253018970,8620,8660,8660,8620,60
20240924,114400,1252499490,8660,8650,8670,8650,29
20240924,114300,1252248370,8640,8630,8660,8600,2441
20240924,114200,1231224540,8650,8640,8650,8640,154
20240924,114100,1229893730,8640,8640,8640,8630,40
20240924,114000,1229548230,8640,8660,8660,8640,1941
20240924,113900,1212772910,8660,8650,8670,8650,2580
20240924,113800,1190435410,8650,8650,8650,8650,159
20240924,113700,1189060060,8640,8650,8650,8640,13
20240924,113600,1188947720,8650,8650,8650,8650,871
20240924,113500,1181413570,8660,8660,8660,8660,38
20240924,113400,1181084490,8660,8660,8660,8660,961
20240924,113300,1172762230,8670,8670,8670,8670,0
20240924,113200,1172762230,8670,8670,8670,8670,4
20240924,113100,1172727550,8670,8660,8670,8660,51
20240924,113000,1172285880,8660,8660,8660,8660,64
20240924,112900,1171731640,8650,8650,8650,8650,0
20240924,112800,1171731640,8650,8660,8660,8650,6
20240924,112700,1171679730,8660,8660,8660,8660,5
20240924,112600,1171636430,8660,8660,8660,8660,5
20240924,112500,1171593130,8660,8660,8660,8660,109
20240924,112400,1170649190,8660,8660,8660,8660,138
20240924,112300,1169454110,8660,8660,8660,8660,1
20240924,112200,1169445450,8650,8650,8650,8650,456
20240924,112100,1165501050,8640,8640,8640,8640,103
20240924,112000,1164611130,8640,8640,8640,8640,229
20240924,111900,1162632570,8630,8630,8630,8630,0
20240924,111800,1162632570,8630,8620,8630,8620,281
20240924,111700,1160209540,8620,8620,8620,8620,300
20240924,111600,1157623540,8620,8630,8630,8620,526
20240924,111500,1153089360,8630,8630,8630,8630,10
20240924,111400,1153003060,8620,8630,8630,8620,89
20240924,111300,1152235780,8630,8630,8630,8630,10
20240924,111200,1152149480,8630,8660,8660,8630,474
20240924,111100,1148051490,8670,8670,8670,8670,2
20240924,111000,1148034150,8670,8670,8670,8670,116
20240924,110900,1147028430,8670,8670,8670,8670,150
20240924,110800,1145727930,8650,8660,8670,8650,153
20240924,110700,1144403120,8660,8650,8660,8650,9
20240924,110600,1144325250,8640,8630,8640,8630,192
20240924,110500,1142667330,8620,8620,8630,8620,112
20240924,110400,1141701880,8610,8610,8610,8600,1258
20240924,110300,1130881980,8600,8600,8600,8600,0
20240924,110200,1130881980,8600,8640,8640,8600,4828
20240924,110100,1089309100,8640,8630,8640,8630,1265
20240924,110000,1078391840,8640,8640,8640,8640,420
20240924,105900,1074763040,8660,8650,8660,8630,1536
20240924,105800,1061493010,8640,8660,8670,8640,2272
20240924,105700,1041833880,8670,8670,8680,8670,306
20240924,105600,1039180740,8670,8680,8680,8670,1505
20240924,105500,1026129120,8690,8720,8720,8690,1296
20240924,105400,1014864290,8710,8710,8710,8710,1002
20240924,105300,1006136870,8710,8730,8730,8710,540
20240924,105200,1001424830,8730,8730,8730,8730,93
20240924,105100,1000612940,8730,8730,8730,8730,0
20240924,105000,1000612940,8730,8760,8760,8730,140
20240924,104900,999390710,8760,8760,8760,8760,3
20240924,104800,999364430,8770,8770,8770,8760,528
20240924,104700,994733890,8770,8770,8770,8760,126
20240924,104600,993628890,8770,8720,8770,8720,2
20240924,104500,993611400,8720,8700,8720,8700,496
20240924,104400,989286320,8700,8690,8700,8690,1173
20240924,104300,979089110,8690,8690,8700,8690,1110
20240924,104200,969435930,8690,8690,8690,8690,865
20240924,104100,961919080,8680,8670,8690,8670,684
20240924,104000,955978790,8670,8690,8690,8670,1269
20240924,103900,944962560,8690,8650,8690,8650,747
20240924,103800,938483380,8650,8650,8650,8650,455
20240924,103700,934547630,8650,8650,8680,8630,1899
20240924,103600,918128420,8650,8680,8700,8650,2186
20240924,103500,899190370,8680,8720,8720,8670,3120
20240924,103400,872055700,8730,8750,8750,8730,1946
20240924,103300,855049730,8750,8790,8790,8750,4666
20240924,103200,814214450,8800,8770,8800,8770,234
20240924,103100,812161640,8770,8790,8800,8770,341
20240924,103000,809170160,8770,8770,8770,8770,94
20240924,102900,808345780,8770,8780,8780,8770,2010
20240924,102800,790708070,8780,8800,8800,8780,2946
20240924,102700,764814780,8800,8800,8800,8800,59
20240924,102600,764295580,8800,8820,8820,8800,35
20240924,102500,763987480,8830,8830,8830,8830,36
20240924,102400,763669600,8840,8840,8840,8840,72
20240924,102300,763033120,8830,8830,8830,8800,1418
20240924,102200,750548180,8830,8800,8830,8800,145
20240924,102100,749270100,8800,8820,8820,8790,1669
20240924,102000,734580500,8820,8830,8830,8820,75
20240924,101900,733918980,8830,8830,8830,8830,51
20240924,101800,733468650,8830,8830,8830,8830,31
20240924,101700,733194920,8830,8850,8850,8830,1015
20240924,101600,724225980,8870,8820,8870,8820,209
20240924,101500,722378430,8800,8790,8800,8790,1333
20240924,101400,710658940,8800,8800,8800,8790,319
20240924,101300,707854370,8800,8850,8850,8790,4658
20240924,101200,666827870,8820,8860,8860,8820,870
20240924,101100,659145530,8860,8860,8860,8860,37
20240924,101000,658817710,8860,8860,8860,8860,3
20240924,100900,658791130,8860,8860,8860,8860,11
20240924,100800,658693670,8850,8850,8850,8850,123
20240924,100700,657605120,8840,8840,8840,8840,2920
20240924,100600,631792320,8840,8840,8840,8840,0
20240924,100500,631792320,8840,8840,8840,8840,1
20240924,100400,631783480,8820,8820,8820,8820,572
20240924,100300,626738440,8820,8830,8840,8820,1035
20240924,100200,617602210,8840,8840,8840,8840,106
20240924,100100,616665170,8840,8840,8840,8840,33
20240924,100000,616373450,8840,8840,8840,8840,111
20240924,095900,615392210,8840,8840,8840,8840,14
20240924,095800,615268450,8840,8840,8840,8840,1092
20240924,095700,605615170,8840,8840,8840,8840,2705
20240924,095600,581702970,8820,8810,8820,8810,773
20240924,095500,574891110,8810,8840,8840,8810,3421
20240924,095400,544697570,8840,8840,8840,8840,426
20240924,095300,540931730,8840,8840,8840,8830,1069
20240924,095200,531482770,8840,8920,8920,8840,3400
20240924,095100,501389060,8870,8880,8880,8870,237
20240924,095000,499286860,8870,8900,8900,8870,746
20240924,094900,492659640,8880,8930,8930,8880,1318
20240924,094800,480947170,8930,8920,8930,8920,87
20240924,094700,480170910,8910,8910,8910,8910,1
20240924,094600,480162000,8900,8900,8900,8900,32
20240924,094500,479877200,8900,8900,8900,8900,318
20240924,094400,477047000,8900,8900,8900,8900,0
20240924,094300,477047000,8900,8900,8900,8900,214
20240924,094200,475142400,8900,8890,8900,8890,16
20240924,094100,475000110,8890,8890,8890,8890,17
20240924,094000,474848980,8890,8870,8890,8870,61
20240924,093900,474306730,8870,8890,8890,8870,772
20240924,093800,467458870,8870,8880,8880,8870,453
20240924,093700,463437880,8880,8880,8880,8880,344
20240924,093600,460383160,8880,8890,8890,8880,532
20240924,093500,455654020,8900,8900,8900,8900,20
20240924,093400,455476020,8900,8900,8900,8900,23
20240924,093300,455271320,8900,8880,8900,8880,181
20240924,093200,453664020,8880,8880,8880,8880,8
20240924,093100,453592980,8880,8880,8880,8880,85
20240924,093000,452838180,8910,8910,8910,8910,20
20240924,092900,452659980,8910,8910,8910,8910,42
20240924,092800,452285760,8910,8910,8910,8880,503
20240924,092700,447819040,8910,8910,8910,8900,780
20240924,092600,440876980,8900,8900,8900,8890,1257
20240924,092500,429689800,8920,8900,8920,8880,456
20240924,092400,425635960,8930,8940,8940,8900,1254
20240924,092300,414467410,8900,8940,8940,8900,2910
20240924,092200,388530330,8940,8900,8940,8900,1179
20240924,092100,378034900,8900,8890,8900,8860,3219
20240924,092000,349409620,8890,8890,8890,8890,52
20240924,091900,348947340,8890,8890,8890,8860,543
20240924,091800,344120610,8890,8850,8890,8850,1071
20240924,091700,334638700,8850,8850,8850,8840,21
20240924,091600,334452970,8850,8860,8860,8840,1709
20240924,091500,319329210,8880,8860,8880,8850,1295
20240924,091400,307855740,8860,8860,8890,8830,1862
20240924,091300,291389850,8860,8890,8900,8850,1255
20240924,091200,280262780,8900,8890,8900,8890,258
20240924,091100,277966690,8890,8880,8900,8840,4565
20240924,091000,237523170,8890,8900,8900,8890,631
20240924,090900,231913510,8900,8890,8900,8880,827
20240924,090800,224562320,8900,8930,8930,8900,246
20240924,090700,222372290,8940,8890,8940,8850,1900
20240924,090600,205487950,8890,8990,8990,8890,429
20240924,090500,201671580,8880,9020,9020,8880,1143
20240924,090400,191467850,8930,8880,8930,8860,8713
20240924,090300,113724540,8920,8900,8930,8850,1741
20240924,090200,98230290,8920,9020,9020,8920,6140
20240924,090100,43320330,9030,9030,9090,9030,767
20240924,090000,36377960,9050,9250,9340,8970,3983