KissMeData/088980/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,200100,6896230530,11750,11750,11750,11750,6739
20240924,200000,6896230530,11750,11750,11750,11750,0
20240924,195900,6896230530,11750,11750,11750,11750,0
20240924,195800,6896230530,11750,11750,11750,11750,0
20240924,195700,6896230530,11750,11750,11750,11750,0
20240924,195600,6896230530,11750,11750,11750,11750,0
20240924,195500,6896230530,11750,11750,11750,11750,0
20240924,195400,6896230530,11750,11750,11750,11750,0
20240924,195300,6896230530,11750,11750,11750,11750,0
20240924,195200,6896230530,11750,11750,11750,11750,0
20240924,195100,6896230530,11750,11750,11750,11750,0
20240924,195000,6896230530,11750,11750,11750,11750,0
20240924,194900,6896230530,11750,11750,11750,11750,0
20240924,194800,6896230530,11750,11750,11750,11750,0
20240924,194700,6896230530,11750,11750,11750,11750,0
20240924,194600,6896230530,11750,11750,11750,11750,0
20240924,194500,6896230530,11750,11750,11750,11750,0
20240924,194400,6896230530,11750,11750,11750,11750,0
20240924,194300,6896230530,11750,11750,11750,11750,0
20240924,194200,6896230530,11750,11750,11750,11750,0
20240924,194100,6896230530,11750,11750,11750,11750,0
20240924,194000,6896230530,11750,11750,11750,11750,0
20240924,193900,6896230530,11750,11750,11750,11750,0
20240924,193800,6896230530,11750,11750,11750,11750,0
20240924,193700,6896230530,11750,11750,11750,11750,0
20240924,193600,6896230530,11750,11750,11750,11750,0
20240924,193500,6896230530,11750,11750,11750,11750,0
20240924,193400,6896230530,11750,11750,11750,11750,0
20240924,193300,6896230530,11750,11750,11750,11750,0
20240924,193200,6896230530,11750,11750,11750,11750,0
20240924,193100,6896230530,11750,11750,11750,11750,6739
20240924,193000,6896230530,11750,11750,11750,11750,0
20240924,192900,6896230530,11750,11750,11750,11750,0
20240924,192800,6896230530,11750,11750,11750,11750,0
20240924,192700,6896230530,11750,11750,11750,11750,0
20240924,192600,6896230530,11750,11750,11750,11750,0
20240924,192500,6896230530,11750,11750,11750,11750,0
20240924,192400,6896230530,11750,11750,11750,11750,0
20240924,192300,6896230530,11750,11750,11750,11750,0
20240924,192200,6896230530,11750,11750,11750,11750,0
20240924,192100,6896230530,11750,11750,11750,11750,0
20240924,192000,6896230530,11750,11750,11750,11750,0
20240924,191900,6896230530,11750,11750,11750,11750,0
20240924,191800,6896230530,11750,11750,11750,11750,0
20240924,191700,6896230530,11750,11750,11750,11750,0
20240924,191600,6896230530,11750,11750,11750,11750,0
20240924,191500,6896230530,11750,11750,11750,11750,0
20240924,191400,6896230530,11750,11750,11750,11750,0
20240924,191300,6896230530,11750,11750,11750,11750,0
20240924,191200,6896230530,11750,11750,11750,11750,0
20240924,191100,6896230530,11750,11750,11750,11750,0
20240924,191000,6896230530,11750,11750,11750,11750,0
20240924,190900,6896230530,11750,11750,11750,11750,0
20240924,190800,6896230530,11750,11750,11750,11750,0
20240924,190700,6896230530,11750,11750,11750,11750,0
20240924,190600,6896230530,11750,11750,11750,11750,0
20240924,190500,6896230530,11750,11750,11750,11750,0
20240924,190400,6896230530,11750,11750,11750,11750,0
20240924,190300,6896230530,11750,11750,11750,11750,0
20240924,190200,6896230530,11750,11750,11750,11750,0
20240924,190100,6896230530,11750,11750,11750,11750,6739
20240924,190000,6896230530,11750,11750,11750,11750,0
20240924,185900,6896230530,11750,11750,11750,11750,0
20240924,185800,6896230530,11750,11750,11750,11750,0
20240924,185700,6896230530,11750,11750,11750,11750,0
20240924,185600,6896230530,11750,11750,11750,11750,0
20240924,185500,6896230530,11750,11750,11750,11750,0
20240924,185400,6896230530,11750,11750,11750,11750,0
20240924,185300,6896230530,11750,11750,11750,11750,0
20240924,185200,6896230530,11750,11750,11750,11750,0
20240924,185100,6896230530,11750,11750,11750,11750,0
20240924,185000,6896230530,11750,11750,11750,11750,0
20240924,184900,6896230530,11750,11750,11750,11750,0
20240924,184800,6896230530,11750,11750,11750,11750,0
20240924,184700,6896230530,11750,11750,11750,11750,0
20240924,184600,6896230530,11750,11750,11750,11750,0
20240924,184500,6896230530,11750,11750,11750,11750,0
20240924,184400,6896230530,11750,11750,11750,11750,0
20240924,184300,6896230530,11750,11750,11750,11750,0
20240924,184200,6896230530,11750,11750,11750,11750,0
20240924,184100,6896230530,11750,11750,11750,11750,0
20240924,184000,6896230530,11750,11750,11750,11750,0
20240924,183900,6896230530,11750,11750,11750,11750,0
20240924,183800,6896230530,11750,11750,11750,11750,0
20240924,183700,6896230530,11750,11750,11750,11750,0
20240924,183600,6896230530,11750,11750,11750,11750,0
20240924,183500,6896230530,11750,11750,11750,11750,0
20240924,183400,6896230530,11750,11750,11750,11750,0
20240924,183300,6896230530,11750,11750,11750,11750,0
20240924,183200,6896230530,11750,11750,11750,11750,0
20240924,183100,6896230530,11750,11750,11750,11750,6739
20240924,183000,6896230530,11750,11750,11750,11750,0
20240924,182900,6896230530,11750,11750,11750,11750,0
20240924,182800,6896230530,11750,11750,11750,11750,0
20240924,182700,6896230530,11750,11750,11750,11750,0
20240924,182600,6896230530,11750,11750,11750,11750,0
20240924,182500,6896230530,11750,11750,11750,11750,0
20240924,182400,6896230530,11750,11750,11750,11750,0
20240924,182300,6896230530,11750,11750,11750,11750,0
20240924,182200,6896230530,11750,11750,11750,11750,0
20240924,182100,6896230530,11750,11750,11750,11750,0
20240924,182000,6896230530,11750,11750,11750,11750,0
20240924,181900,6896230530,11750,11750,11750,11750,0
20240924,181800,6896230530,11750,11750,11750,11750,0
20240924,181700,6896230530,11750,11750,11750,11750,0
20240924,181600,6896230530,11750,11750,11750,11750,0
20240924,181500,6896230530,11750,11750,11750,11750,0
20240924,181400,6896230530,11750,11750,11750,11750,0
20240924,181300,6896230530,11750,11750,11750,11750,0
20240924,181200,6896230530,11750,11750,11750,11750,0
20240924,181100,6896230530,11750,11750,11750,11750,0
20240924,181000,6896230530,11750,11750,11750,11750,0
20240924,180900,6896230530,11750,11750,11750,11750,0
20240924,180800,6896230530,11750,11750,11750,11750,0
20240924,180700,6896230530,11750,11750,11750,11750,0
20240924,180600,6896230530,11750,11750,11750,11750,0
20240924,180500,6896230530,11750,11750,11750,11750,0
20240924,180400,6896230530,11750,11750,11750,11750,0
20240924,180300,6896230530,11750,11750,11750,11750,0
20240924,180200,6896230530,11750,11750,11750,11750,0
20240924,180100,6896230530,11750,11750,11750,11750,6739
20240924,180000,6896230530,11750,11750,11750,11750,0
20240924,175900,6896230530,11750,11750,11750,11750,0
20240924,175800,6896230530,11750,11750,11750,11750,0
20240924,175700,6896230530,11750,11750,11750,11750,0
20240924,175600,6896230530,11750,11750,11750,11750,0
20240924,175500,6896230530,11750,11750,11750,11750,0
20240924,175400,6896230530,11750,11750,11750,11750,0
20240924,175300,6896230530,11750,11750,11750,11750,0
20240924,175200,6896230530,11750,11750,11750,11750,0
20240924,175100,6896230530,11750,11750,11750,11750,0
20240924,175000,6896230530,11750,11750,11750,11750,0
20240924,174900,6896230530,11750,11750,11750,11750,0
20240924,174800,6896230530,11750,11750,11750,11750,0
20240924,174700,6896230530,11750,11750,11750,11750,0
20240924,174600,6896230530,11750,11750,11750,11750,0
20240924,174500,6896230530,11750,11750,11750,11750,0
20240924,174400,6896230530,11750,11750,11750,11750,0
20240924,174300,6896230530,11750,11750,11750,11750,0
20240924,174200,6896230530,11750,11750,11750,11750,0
20240924,174100,6896230530,11750,11750,11750,11750,0
20240924,174000,6896230530,11750,11750,11750,11750,0
20240924,173900,6896230530,11750,11750,11750,11750,0
20240924,173800,6896230530,11750,11750,11750,11750,0
20240924,173700,6896230530,11750,11750,11750,11750,0
20240924,173600,6896230530,11750,11750,11750,11750,0
20240924,173500,6896230530,11750,11750,11750,11750,0
20240924,173400,6896230530,11750,11750,11750,11750,0
20240924,173300,6896230530,11750,11750,11750,11750,0
20240924,173200,6896230530,11750,11750,11750,11750,0
20240924,173100,6896230530,11750,11750,11750,11750,6739
20240924,173000,6896230530,11750,11750,11750,11750,0
20240924,172900,6896230530,11750,11750,11750,11750,0
20240924,172800,6896230530,11750,11750,11750,11750,0
20240924,172700,6896230530,11750,11750,11750,11750,0
20240924,172600,6896230530,11750,11750,11750,11750,0
20240924,172500,6896230530,11750,11750,11750,11750,0
20240924,172400,6896230530,11750,11750,11750,11750,0
20240924,172300,6896230530,11750,11750,11750,11750,0
20240924,172200,6896230530,11750,11750,11750,11750,0
20240924,172100,6896230530,11750,11750,11750,11750,0
20240924,172000,6896230530,11750,11750,11750,11750,0
20240924,171900,6896230530,11750,11750,11750,11750,0
20240924,171800,6896230530,11750,11750,11750,11750,0
20240924,171700,6896230530,11750,11750,11750,11750,0
20240924,171600,6896230530,11750,11750,11750,11750,0
20240924,171500,6896230530,11750,11750,11750,11750,0
20240924,171400,6896230530,11750,11750,11750,11750,0
20240924,171300,6896230530,11750,11750,11750,11750,0
20240924,171200,6896230530,11750,11750,11750,11750,0
20240924,171100,6896230530,11750,11750,11750,11750,0
20240924,171000,6896230530,11750,11750,11750,11750,0
20240924,170900,6896230530,11750,11750,11750,11750,0
20240924,170800,6896230530,11750,11750,11750,11750,0
20240924,170700,6896230530,11750,11750,11750,11750,0
20240924,170600,6896230530,11750,11750,11750,11750,0
20240924,170500,6896230530,11750,11750,11750,11750,0
20240924,170400,6896230530,11750,11750,11750,11750,0
20240924,170300,6896230530,11750,11750,11750,11750,0
20240924,170200,6896230530,11750,11750,11750,11750,0
20240924,170100,6896230530,11750,11750,11750,11750,6739
20240924,170000,6896230530,11750,11750,11750,11750,0
20240924,165900,6896230530,11750,11750,11750,11750,0
20240924,165800,6896230530,11750,11750,11750,11750,0
20240924,165700,6896230530,11750,11750,11750,11750,0
20240924,165600,6896230530,11750,11750,11750,11750,0
20240924,165500,6896230530,11750,11750,11750,11750,0
20240924,165400,6896230530,11750,11750,11750,11750,0
20240924,165300,6896230530,11750,11750,11750,11750,0
20240924,165200,6896230530,11750,11750,11750,11750,0
20240924,165100,6896230530,11750,11750,11750,11750,0
20240924,165000,6896230530,11750,11750,11750,11750,0
20240924,164900,6896230530,11750,11750,11750,11750,0
20240924,164800,6896230530,11750,11750,11750,11750,0
20240924,164700,6896230530,11750,11750,11750,11750,0
20240924,164600,6896230530,11750,11750,11750,11750,0
20240924,164500,6896230530,11750,11750,11750,11750,0
20240924,164400,6896230530,11750,11750,11750,11750,0
20240924,164300,6896230530,11750,11750,11750,11750,0
20240924,164200,6896230530,11750,11750,11750,11750,0
20240924,164100,6896230530,11750,11750,11750,11750,0
20240924,164000,6896230530,11750,11750,11750,11750,0
20240924,163900,6896230530,11750,11750,11750,11750,0
20240924,163800,6896230530,11750,11750,11750,11750,0
20240924,163700,6896230530,11750,11750,11750,11750,0
20240924,163600,6896230530,11750,11750,11750,11750,0
20240924,163500,6896230530,11750,11750,11750,11750,0
20240924,163400,6896230530,11750,11750,11750,11750,0
20240924,163300,6896230530,11750,11750,11750,11750,0
20240924,163200,6896230530,11750,11750,11750,11750,0
20240924,163100,6896230530,11750,11750,11750,11750,6739
20240924,163000,6896230530,11750,11750,11750,11750,0
20240924,162900,6896230530,11750,11750,11750,11750,0
20240924,162800,6896230530,11750,11750,11750,11750,0
20240924,162700,6896230530,11750,11750,11750,11750,0
20240924,162600,6896230530,11750,11750,11750,11750,0
20240924,162500,6896230530,11750,11750,11750,11750,0
20240924,162400,6896230530,11750,11750,11750,11750,0
20240924,162300,6896230530,11750,11750,11750,11750,0
20240924,162200,6896230530,11750,11750,11750,11750,0
20240924,162100,6896230530,11750,11750,11750,11750,0
20240924,162000,6896230530,11750,11750,11750,11750,0
20240924,161900,6896230530,11750,11750,11750,11750,0
20240924,161800,6896230530,11750,11750,11750,11750,0
20240924,161700,6896230530,11750,11750,11750,11750,0
20240924,161600,6896230530,11750,11750,11750,11750,0
20240924,161500,6896230530,11750,11750,11750,11750,0
20240924,161400,6896230530,11750,11750,11750,11750,0
20240924,161300,6896230530,11750,11750,11750,11750,0
20240924,161200,6896230530,11750,11750,11750,11750,0
20240924,161100,6896230530,11750,11750,11750,11750,0
20240924,161000,6896230530,11750,11750,11750,11750,0
20240924,160900,6896230530,11750,11750,11750,11750,0
20240924,160800,6896230530,11750,11750,11750,11750,0
20240924,160700,6896230530,11750,11750,11750,11750,0
20240924,160600,6896230530,11750,11750,11750,11750,0
20240924,160500,6896230530,11750,11750,11750,11750,0
20240924,160400,6896230530,11750,11750,11750,11750,0
20240924,160300,6896230530,11750,11750,11750,11750,0
20240924,160200,6896230530,11750,11750,11750,11750,0
20240924,160100,6896230530,11750,11750,11750,11750,6739
20240924,160000,6896230530,11750,11750,11750,11750,0
20240924,155900,6896230530,11750,11750,11750,11750,0
20240924,155800,6896230530,11750,11750,11750,11750,0
20240924,155700,6896230530,11750,11750,11750,11750,0
20240924,155600,6896230530,11750,11750,11750,11750,0
20240924,155500,6896230530,11750,11750,11750,11750,0
20240924,155400,6896230530,11750,11750,11750,11750,0
20240924,155300,6896230530,11750,11750,11750,11750,0
20240924,155200,6896230530,11750,11750,11750,11750,0
20240924,155100,6896230530,11750,11750,11750,11750,0
20240924,155000,6896230530,11750,11750,11750,11750,0
20240924,154900,6896230530,11750,11750,11750,11750,0
20240924,154800,6896230530,11750,11750,11750,11750,0
20240924,154700,6896230530,11750,11750,11750,11750,0
20240924,154600,6896230530,11750,11750,11750,11750,0
20240924,154500,6896230530,11750,11750,11750,11750,0
20240924,154400,6896230530,11750,11750,11750,11750,0
20240924,154300,6896230530,11750,11750,11750,11750,0
20240924,154200,6896230530,11750,11750,11750,11750,0
20240924,154100,6896230530,11750,11750,11750,11750,0
20240924,154000,6896230530,11750,11750,11750,11750,0
20240924,153900,6896230530,11750,11750,11750,11750,0
20240924,153800,6896230530,11750,11750,11750,11750,0
20240924,153700,6896230530,11750,11750,11750,11750,0
20240924,153600,6896230530,11750,11750,11750,11750,0
20240924,153500,6896230530,11750,11750,11750,11750,0
20240924,153400,6896230530,11750,11750,11750,11750,0
20240924,153300,6896230530,11750,11750,11750,11750,0
20240924,153200,6896230530,11750,11750,11750,11750,0
20240924,153100,6896230530,11750,11750,11750,11750,6739
20240924,153000,6896230530,11750,11750,11750,11750,6739
20240924,152900,6817047280,11750,11750,11750,11750,0
20240924,152800,6817047280,11750,11750,11750,11750,0
20240924,152700,6817047280,11750,11750,11750,11750,0
20240924,152600,6817047280,11750,11750,11750,11750,0
20240924,152500,6817047280,11750,11750,11750,11750,0
20240924,152400,6817047280,11750,11750,11750,11750,0
20240924,152300,6817047280,11750,11750,11750,11750,0
20240924,152200,6817047280,11750,11750,11750,11750,0
20240924,152100,6817047280,11750,11750,11750,11750,0
20240924,152000,6817047280,11750,11750,11750,11750,0
20240924,151900,6817047280,11750,11750,11750,11740,13245
20240924,151800,6661518530,11750,11740,11750,11740,491
20240924,151700,6655751570,11750,11750,11750,11750,50
20240924,151600,6655164070,11740,11750,11750,11740,1406
20240924,151500,6638657410,11740,11740,11750,11740,2396
20240924,151400,6610525110,11740,11740,11750,11740,818
20240924,151300,6600921630,11740,11750,11750,11740,1611
20240924,151200,6582004480,11750,11740,11750,11740,2914
20240924,151100,6547790470,11740,11740,11750,11740,466
20240924,151000,6542319360,11750,11740,11750,11740,1624
20240924,150900,6523247020,11740,11750,11750,11740,331
20240924,150800,6519360830,11750,11750,11750,11740,692
20240924,150700,6511235810,11740,11740,11740,11740,631
20240924,150600,6503827870,11740,11740,11740,11740,560
20240924,150500,6497253470,11740,11750,11750,11740,579
20240924,150400,6490453640,11740,11750,11750,11740,584
20240924,150300,6483596770,11740,11750,11750,11740,1339
20240924,150200,6467876160,11750,11740,11750,11740,691
20240924,150100,6459763800,11740,11740,11740,11740,207
20240924,150000,6457333620,11740,11750,11750,11740,669
20240924,145900,6449479490,11750,11740,11750,11740,3204
20240924,145800,6411860650,11740,11740,11740,11740,601
20240924,145700,6404804910,11750,11740,11750,11740,476
20240924,145600,6399216520,11740,11740,11750,11740,1139
20240924,145500,6385844480,11740,11750,11750,11740,1190
20240924,145400,6371872720,11740,11740,11750,11740,852
20240924,145300,6361870010,11740,11740,11740,11740,1557
20240924,145200,6343590830,11750,11740,11750,11740,439
20240924,145100,6338434640,11740,11750,11750,11740,517
20240924,145000,6332365000,11740,11740,11750,11740,698
20240924,144900,6324170370,11740,11740,11750,11740,1404
20240924,144800,6307687400,11740,11740,11750,11740,444
20240924,144700,6302474790,11750,11740,11750,11730,558
20240924,144600,6295925060,11740,11740,11750,11740,670
20240924,144500,6288059250,11730,11740,11740,11730,499
20240924,144400,6282201730,11740,11740,11740,11740,594
20240924,144300,6275228170,11740,11740,11740,11740,435
20240924,144200,6270121270,11730,11750,11750,11730,4043
20240924,144100,6222675810,11740,11740,11750,11740,1674
20240924,144000,6203014540,11750,11740,11750,11740,619
20240924,143900,6195747100,11740,11740,11740,11740,597
20240924,143800,6188738320,11740,11740,11750,11730,12014
20240924,143700,6047690750,11730,11740,11740,11730,759
20240924,143600,6038787350,11740,11730,11740,11730,1429
20240924,143500,6022018660,11740,11740,11740,11730,441
20240924,143400,6016845710,11730,11730,11740,11730,435
20240924,143300,6011743060,11730,11730,11740,11730,736
20240924,143200,6003109750,11740,11730,11740,11730,656
20240924,143100,5995414240,11730,11730,11740,11730,747
20240924,143000,5986651260,11740,11740,11740,11730,583
20240924,142900,5979811340,11740,11740,11740,11730,3135
20240924,142800,5943014970,11740,11740,11740,11730,1056
20240924,142700,5930625500,11740,11730,11740,11730,2323
20240924,142600,5903369120,11730,11740,11740,11730,1572
20240924,142500,5884929360,11730,11730,11740,11730,586
20240924,142400,5878052990,11740,11740,11740,11730,1458
20240924,142300,5860940990,11740,11730,11740,11730,793
20240924,142200,5851638310,11740,11740,11740,11730,648
20240924,142100,5844034810,11730,11730,11740,11730,829
20240924,142000,5834310090,11740,11740,11740,11730,1566
20240924,141900,5815928220,11740,11730,11740,11730,848
20240924,141800,5805978640,11730,11730,11740,11730,861
20240924,141700,5795878370,11730,11740,11740,11730,484
20240924,141600,5790200530,11730,11730,11740,11730,683
20240924,141500,5782188030,11730,11730,11740,11730,817
20240924,141400,5772604470,11730,11740,11740,11730,690
20240924,141300,5764510670,11740,11730,11740,11730,1198
20240924,141200,5750451260,11730,11730,11740,11730,1150
20240924,141100,5736959690,11730,11740,11740,11730,339
20240924,141000,5732982220,11730,11730,11730,11730,1676
20240924,140900,5713322740,11730,11730,11730,11730,18136
20240924,140800,5500587460,11730,11740,11740,11730,3137
20240924,140700,5463790300,11740,11740,11740,11730,602
20240924,140600,5456726020,11730,11740,11740,11730,701
20240924,140500,5448502090,11730,11730,11730,11730,916
20240924,140400,5437757410,11730,11730,11730,11730,251
20240924,140300,5434813180,11730,11740,11740,11730,322
20240924,140200,5431036110,11730,11730,11730,11730,14483
20240924,140100,5261150520,11730,11740,11740,11730,2355
20240924,140000,5233511320,11740,11740,11740,11730,2300
20240924,135900,5206519970,11730,11730,11740,11730,1004
20240924,135800,5194738420,11730,11740,11740,11730,426
20240924,135700,5189739530,11740,11740,11750,11730,3612
20240924,135600,5147336430,11730,11730,11740,11730,2771
20240924,135500,5114811150,11740,11740,11740,11730,912
20240924,135400,5104110630,11730,11740,11740,11730,803
20240924,135300,5094684910,11750,11740,11750,11740,1827
20240924,135200,5073228950,11750,11740,11750,11740,948
20240924,135100,5062098930,11750,11740,11750,11740,818
20240924,135000,5052495600,11730,11750,11750,11730,914
20240924,134900,5041768330,11740,11750,11750,11740,541
20240924,134800,5035416840,11750,11740,11750,11740,1556
20240924,134700,5017149370,11740,11740,11750,11740,793
20240924,134600,5007838550,11750,11740,11750,11740,803
20240924,134500,4998410330,11750,11740,11750,11740,207
20240924,134400,4995980110,11740,11740,11740,11730,760
20240924,134300,4987059210,11740,11740,11750,11730,481
20240924,134200,4981413980,11740,11740,11740,11730,845
20240924,134100,4971499090,11740,11740,11740,11730,582
20240924,134000,4964672120,11740,11740,11740,11730,621
20240924,133900,4957385180,11740,11730,11740,11730,1061
20240924,133800,4944936820,11740,11750,11750,11740,118
20240924,133700,4943551490,11740,11740,11740,11740,650
20240924,133600,4935920490,11740,11730,11740,11730,911
20240924,133500,4925229870,11740,11740,11750,11730,1449
20240924,133400,4908220890,11740,11740,11740,11740,742
20240924,133300,4899509810,11750,11750,11750,11740,648
20240924,133200,4891901360,11750,11740,11750,11740,1396
20240924,133100,4875506000,11750,11740,11750,11740,486
20240924,133000,4869798310,11740,11740,11740,11730,484
20240924,132900,4864119300,11740,11740,11750,11730,1076
20240924,132800,4851488070,11740,11740,11750,11740,1970
20240924,132700,4828345330,11750,11740,11750,11740,777
20240924,132600,4819218930,11750,11740,11750,11730,930
20240924,132500,4808306860,11740,11740,11740,11730,810
20240924,132400,4798802310,11740,11730,11740,11730,998
20240924,132300,4787089190,11740,11740,11740,11740,2716
20240924,132200,4755203350,11740,11740,11750,11740,565
20240924,132100,4748569550,11740,11740,11740,11740,3422
20240924,132000,4708395270,11740,11740,11740,11740,924
20240924,131900,4697547510,11740,11740,11750,11740,1182
20240924,131800,4683664010,11740,11740,11740,11740,250
20240924,131700,4680729010,11750,11740,11750,11740,1186
20240924,131600,4666805320,11750,11740,11750,11740,500
20240924,131500,4660935220,11740,11740,11750,11740,3853
20240924,131400,4615700900,11750,11740,11750,11740,1542
20240924,131300,4597587610,11740,11740,11740,11740,1084
20240924,131200,4584861450,11740,11740,11740,11740,443
20240924,131100,4579660630,11740,11750,11750,11740,1433
20240924,131000,4562830760,11750,11750,11750,11740,1130
20240924,130900,4549563770,11750,11740,11750,11740,178
20240924,130800,4547473770,11740,11740,11740,11740,549
20240924,130700,4541028510,11750,11740,11750,11740,172
20240924,130600,4539009220,11750,11740,11750,11740,880
20240924,130500,4528677550,11740,11740,11740,11740,0
20240924,130400,4528677550,11740,11740,11740,11740,722
20240924,130300,4520201270,11740,11740,11740,11740,633
20240924,130200,4512769850,11740,11740,11740,11740,2
20240924,130100,4512746370,11750,11740,11750,11740,71
20240924,130000,4511912780,11740,11750,11750,11740,1332
20240924,125900,4496273150,11740,11740,11750,11740,694
20240924,125800,4488124540,11740,11740,11750,11740,2113
20240924,125700,4463317700,11750,11740,11750,11740,514
20240924,125600,4457283270,11750,11750,11750,11740,2091
20240924,125500,4432726020,11740,11750,11750,11740,676
20240924,125400,4424789280,11750,11740,11750,11740,1100
20240924,125300,4411865930,11750,11750,11750,11750,642
20240924,125200,4404322430,11740,11750,11750,11740,80
20240924,125100,4403382890,11740,11740,11750,11740,651
20240924,125000,4395739990,11740,11740,11750,11740,185
20240924,124900,4393567560,11750,11740,11750,11740,706
20240924,124800,4385278460,11750,11740,11750,11740,600
20240924,124700,4378229430,11740,11750,11750,11740,1369
20240924,124600,4362146050,11740,11750,11750,11740,138
20240924,124500,4360525760,11750,11740,11750,11740,2173
20240924,124400,4334998180,11750,11750,11750,11740,1753
20240924,124300,4314405830,11750,11740,11750,11740,3704
20240924,124200,4270890350,11750,11740,11750,11740,1148
20240924,124100,4257412350,11750,11740,11750,11740,811
20240924,124000,4247891030,11740,11750,11750,11740,494
20240924,123900,4242091430,11750,11750,11750,11740,85
20240924,123800,4241093080,11750,11740,11750,11740,169
20240924,123700,4239108680,11740,11750,11750,11740,1087
20240924,123600,4226342980,11750,11750,11750,11740,91
20240924,123500,4225274230,11750,11750,11750,11740,90
20240924,123400,4224217440,11750,11750,11750,11740,767
20240924,123300,4215212560,11750,11750,11750,11750,73
20240924,123200,4214354810,11750,11750,11750,11740,1358
20240924,123100,4198399610,11750,11740,11750,11740,565
20240924,123000,4191762160,11740,11740,11740,11740,466
20240924,122900,4186291320,11750,11740,11750,11740,53
20240924,122800,4185669050,11750,11740,11750,11740,956
20240924,122700,4174443220,11740,11740,11750,11740,643
20240924,122600,4166893460,11740,11750,11750,11740,211
20240924,122500,4164416220,11750,11740,11750,11740,116
20240924,122400,4163054340,11750,11740,11750,11740,22
20240924,122300,4162795940,11740,11740,11740,11740,743
20240924,122200,4154073120,11740,11740,11740,11730,1876
20240924,122100,4132049040,11740,11740,11740,11730,159
20240924,122000,4130183380,11730,11740,11740,11730,68
20240924,121900,4129385680,11730,11740,11740,11730,1109
20240924,121800,4116371460,11730,11740,11740,11730,170
20240924,121700,4114377150,11740,11740,11740,11730,487
20240924,121600,4108660900,11730,11730,11740,11730,930
20240924,121500,4097751680,11730,11730,11740,11730,155
20240924,121400,4095933370,11730,11740,11740,11730,1839
20240924,121300,4074344860,11730,11730,11740,11730,209
20240924,121200,4071891870,11740,11730,11740,11730,1108
20240924,121100,4058890360,11740,11740,11740,11730,77
20240924,121000,4057986680,11740,11740,11740,11740,520
20240924,120900,4051881880,11730,11730,11740,11730,774
20240924,120800,4042802450,11730,11740,11740,11730,270
20240924,120700,4039633820,11730,11740,11740,11730,438
20240924,120600,4034496020,11730,11740,11740,11730,78
20240924,120500,4033580780,11730,11730,11730,11720,5640
20240924,120400,3967426170,11730,11720,11730,11720,200
20240924,120300,3965081970,11730,11730,11730,11720,520
20240924,120200,3958983080,11730,11720,11730,11720,695
20240924,120100,3950837650,11730,11720,11730,11720,656
20240924,120000,3943148940,11720,11730,11730,11720,398
20240924,115900,3938481150,11720,11720,11730,11720,1477
20240924,115800,3921164950,11730,11730,11730,11730,98
20240924,115700,3920015410,11720,11730,11730,11720,896
20240924,115600,3909511420,11730,11730,11730,11720,1342
20240924,115500,3893772680,11720,11730,11730,11720,131
20240924,115400,3892236940,11730,11730,11730,11720,2087
20240924,115300,3867764760,11730,11730,11730,11720,11843
20240924,115200,3728848900,11730,11730,11730,11720,1510
20240924,115100,3711137800,11730,11720,11730,11720,325
20240924,115000,3707327040,11720,11730,11730,11720,635
20240924,114900,3699884660,11730,11720,11730,11720,107
20240924,114800,3698630550,11720,11730,11730,11720,368
20240924,114700,3694316800,11730,11720,11730,11720,3339
20240924,114600,3655178430,11730,11720,11730,11720,606
20240924,114500,3648076060,11730,11730,11730,11720,403
20240924,114400,3643352060,11730,11720,11730,11720,233
20240924,114300,3640620780,11730,11730,11730,11720,677
20240924,114200,3632685190,11720,11730,11730,11720,925
20240924,114100,3621839000,11730,11730,11730,11720,1260
20240924,114000,3607061340,11720,11730,11730,11720,910
20240924,113900,3596392090,11720,11720,11730,11720,1185
20240924,113800,3582503680,11730,11720,11730,11720,182
20240924,113700,3580370630,11730,11730,11730,11730,5
20240924,113600,3580311980,11720,11720,11720,11720,879
20240924,113500,3570010100,11710,11710,11720,11710,683
20240924,113400,3562009680,11720,11720,11720,11710,1430
20240924,113300,3545252170,11710,11720,11720,11710,605
20240924,113200,3538164430,11720,11720,11720,11710,805
20240924,113100,3528737120,11720,11720,11730,11710,1306
20240924,113000,3513430830,11720,11720,11720,11710,19960
20240924,112900,3279502250,11720,11730,11730,11720,277
20240924,112800,3276254180,11720,11720,11730,11720,1172
20240924,112700,3262514950,11720,11720,11730,11720,494
20240924,112600,3256725260,11720,11720,11730,11720,239
20240924,112500,3253923920,11720,11720,11730,11720,1131
20240924,112400,3240664340,11720,11720,11720,11720,699
20240924,112300,3232472060,11720,11730,11730,11720,213
20240924,112200,3229974670,11730,11730,11730,11720,445
20240924,112100,3224757160,11730,11730,11730,11720,18891
20240924,112000,3003351090,11730,11720,11730,11720,371
20240924,111900,2999000380,11720,11730,11730,11720,232
20240924,111800,2996281190,11730,11730,11730,11720,526
20240924,111700,2990114960,11730,11720,11730,11720,1781
20240924,111600,2969241120,11720,11730,11730,11720,847
20240924,111500,2959307760,11730,11730,11730,11720,413
20240924,111400,2954466480,11730,11730,11730,11730,146
20240924,111300,2952753900,11720,11730,11730,11720,1146
20240924,111200,2939318670,11730,11720,11730,11720,375
20240924,111100,2934923250,11730,11730,11730,11720,231
20240924,111000,2932215050,11730,11720,11730,11720,852
20240924,110900,2922229580,11720,11720,11720,11720,763
20240924,110800,2913287220,11730,11730,11730,11730,143
20240924,110700,2911609830,11730,11730,11730,11720,534
20240924,110600,2905349240,11730,11730,11730,11720,1563
20240924,110500,2887022990,11730,11730,11730,11730,11
20240924,110400,2886893960,11730,11720,11730,11720,545
20240924,110300,2880505410,11720,11720,11720,11720,307
20240924,110200,2876907370,11720,11740,11740,11720,595
20240924,110100,2869932970,11740,11730,11740,11720,967
20240924,110000,2858592020,11730,11720,11730,11720,690
20240924,105900,2850501510,11730,11740,11740,11730,403
20240924,105800,2845774300,11740,11740,11740,11730,1030
20240924,105700,2833692060,11740,11740,11740,11730,2504
20240924,105600,2804319030,11730,11730,11740,11730,877
20240924,105500,2794031760,11730,11730,11730,11730,728
20240924,105400,2785492320,11730,11730,11730,11730,574
20240924,105300,2778759300,11730,11730,11740,11730,535
20240924,105200,2772483050,11730,11730,11730,11730,801
20240924,105100,2763087320,11740,11730,11740,11730,143
20240924,105000,2761409750,11730,11730,11730,11730,1329
20240924,104900,2745820580,11730,11730,11730,11720,4886
20240924,104800,2688547840,11730,11730,11730,11730,141
20240924,104700,2686893910,11720,11730,11730,11720,396
20240924,104600,2682252670,11730,11730,11730,11720,299
20240924,104500,2678748180,11730,11720,11730,11720,330
20240924,104400,2674878380,11720,11730,11730,11720,2431
20240924,104300,2646371080,11730,11730,11740,11730,391
20240924,104200,2641784400,11740,11730,11740,11730,56
20240924,104100,2641127060,11730,11740,11740,11730,592
20240924,104000,2634182860,11730,11730,11730,11730,1301
20240924,103900,2618922130,11730,11740,11740,11730,286
20240924,103800,2615564650,11730,11730,11730,11720,601
20240924,103700,2608518320,11720,11730,11740,11720,1094
20240924,103600,2595691000,11730,11730,11730,11730,720
20240924,103500,2587245400,11730,11730,11730,11720,1320
20240924,103400,2571764600,11720,11730,11730,11720,655
20240924,103300,2564084820,11730,11730,11730,11720,2151
20240924,103200,2538858800,11720,11730,11730,11720,301
20240924,103100,2535331070,11730,11730,11730,11720,562
20240924,103000,2528741740,11730,11730,11730,11720,936
20240924,102900,2517767520,11730,11730,11730,11720,913
20240924,102800,2507061290,11730,11730,11740,11730,6233
20240924,102700,2433947690,11740,11740,11740,11740,11
20240924,102600,2433818550,11740,11740,11740,11730,790
20240924,102500,2424551830,11740,11730,11740,11730,825
20240924,102400,2414871760,11740,11740,11740,11740,1272
20240924,102300,2399938480,11740,11740,11740,11730,1236
20240924,102200,2385431080,11730,11730,11740,11730,1148
20240924,102100,2371960720,11730,11740,11740,11730,7149
20240924,102000,2288102920,11730,11740,11740,11730,1948
20240924,101900,2265250460,11740,11740,11740,11740,1385
20240924,101800,2248990560,11740,11740,11750,11740,682
20240924,101700,2240983310,11740,11750,11750,11740,638
20240924,101600,2233492320,11750,11740,11750,11730,754
20240924,101500,2224645670,11740,11740,11740,11740,979
20240924,101400,2213152210,11740,11740,11740,11730,482
20240924,101300,2207496030,11740,11740,11740,11730,115
20240924,101200,2206146030,11740,11740,11740,11730,628
20240924,101100,2198779340,11740,11750,11750,11740,598
20240924,101000,2191756430,11750,11740,11750,11740,123
20240924,100900,2190311280,11750,11750,11750,11750,443
20240924,100800,2185106030,11740,11750,11750,11720,12767
20240924,100700,2035335600,11750,11750,11750,11740,1554
20240924,100600,2017080280,11750,11750,11750,11740,665
20240924,100500,2009267530,11750,11740,11750,11740,5927
20240924,100400,1939669880,11740,11740,11740,11730,693
20240924,100300,1931534160,11740,11740,11740,11730,43
20240924,100200,1931029430,11740,11740,11740,11730,1136
20240924,100100,1917693830,11740,11740,11740,11730,601
20240924,100000,1910643800,11730,11730,11740,11730,1147
20240924,095900,1897181610,11720,11720,11730,11720,3173
20240924,095800,1859985450,11730,11720,11740,11720,3249
20240924,095700,1821877280,11720,11730,11730,11720,2142
20240924,095600,1796770070,11730,11720,11730,11720,3383
20240924,095500,1757120630,11730,11720,11740,11720,2791
20240924,095400,1724405570,11730,11730,11740,11730,2720
20240924,095300,1692499150,11730,11730,11740,11730,1494
20240924,095200,1674974290,11730,11730,11740,11730,3068
20240924,095100,1638980890,11730,11730,11740,11730,3390
20240924,095000,1599203500,11740,11730,11740,11730,2681
20240924,094900,1567750760,11740,11740,11750,11730,2360
20240924,094800,1540047120,11750,11750,11750,11730,1168
20240924,094700,1526334930,11750,11750,11760,11730,4369
20240924,094600,1475055850,11750,11740,11750,11740,1638
20240924,094500,1455815070,11740,11750,11750,11740,4622
20240924,094400,1401512480,11750,11750,11750,11740,7600
20240924,094300,1312220280,11750,11750,11750,11750,448
20240924,094200,1306956280,11750,11760,11760,11750,1374
20240924,094100,1290811350,11760,11760,11760,11750,1130
20240924,094000,1277524740,11750,11750,11760,11740,829
20240924,093900,1267785160,11750,11760,11760,11740,2957
20240924,093800,1233032370,11750,11760,11760,11750,312
20240924,093700,1229365830,11760,11760,11760,11750,592
20240924,093600,1222409130,11760,11760,11760,11750,2063
20240924,093500,1198148650,11760,11760,11760,11750,1198
20240924,093400,1184069960,11760,11750,11760,11740,1564
20240924,093300,1165686830,11750,11750,11750,11740,851
20240924,093200,1155692360,11750,11750,11750,11740,3193
20240924,093100,1118191410,11750,11750,11750,11740,6034
20240924,093000,1047299940,11750,11740,11750,11740,872
20240924,092900,1037062260,11740,11740,11740,11730,5940
20240924,092800,967327160,11750,11740,11750,11740,1272
20240924,092700,952389900,11750,11740,11750,11740,203
20240924,092600,950006140,11740,11750,11750,11740,1519
20240924,092500,932168330,11750,11750,11750,11740,1384
20240924,092400,915916890,11750,11740,11750,11740,1909
20240924,092300,893505140,11750,11750,11750,11740,1049
20240924,092200,881185270,11750,11760,11760,11740,2243
20240924,092100,854832070,11750,11760,11760,11740,7356
20240924,092000,768412380,11750,11760,11760,11750,2046
20240924,091900,744365670,11760,11750,11760,11740,6376
20240924,091800,669453470,11750,11760,11760,11740,5677
20240924,091700,602755310,11760,11740,11760,11740,2322
20240924,091600,575477130,11750,11750,11750,11750,1420
20240924,091500,558792130,11760,11750,11760,11740,18817
20240924,091400,337568460,11740,11750,11750,11740,1637
20240924,091300,318336990,11750,11740,11750,11740,3419
20240924,091200,278176600,11740,11730,11740,11730,1744
20240924,091100,257702660,11730,11730,11730,11720,1339
20240924,091000,242000430,11730,11730,11730,11720,2362
20240924,090900,214302620,11720,11730,11730,11720,5623
20240924,090800,148353300,11730,11730,11730,11720,1412
20240924,090700,131792810,11730,11730,11730,11720,903
20240924,090600,121207470,11730,11720,11730,11720,1836
20240924,090500,99689040,11730,11730,11730,11720,1064
20240924,090400,87214640,11730,11730,11730,11720,247
20240924,090300,84318410,11730,11730,11730,11720,1687
20240924,090200,64545170,11730,11730,11730,11720,1905
20240924,090100,42199700,11720,11730,11730,11720,521
20240924,090000,36088380,11730,11720,11730,11720,3079