KissMeData/232140/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,205000,20710924590,13550,13550,13550,13550,20692
20240923,204900,20710924590,13550,13550,13550,13550,0
20240923,204800,20710924590,13550,13550,13550,13550,0
20240923,204700,20710924590,13550,13550,13550,13550,0
20240923,204600,20710924590,13550,13550,13550,13550,0
20240923,204500,20710924590,13550,13550,13550,13550,0
20240923,204400,20710924590,13550,13550,13550,13550,0
20240923,204300,20710924590,13550,13550,13550,13550,0
20240923,204200,20710924590,13550,13550,13550,13550,0
20240923,204100,20710924590,13550,13550,13550,13550,0
20240923,204000,20710924590,13550,13550,13550,13550,0
20240923,203900,20710924590,13550,13550,13550,13550,0
20240923,203800,20710924590,13550,13550,13550,13550,0
20240923,203700,20710924590,13550,13550,13550,13550,0
20240923,203600,20710924590,13550,13550,13550,13550,0
20240923,203500,20710924590,13550,13550,13550,13550,0
20240923,203400,20710924590,13550,13550,13550,13550,0
20240923,203300,20710924590,13550,13550,13550,13550,0
20240923,203200,20710924590,13550,13550,13550,13550,0
20240923,203100,20710924590,13550,13550,13550,13550,0
20240923,203000,20710924590,13550,13550,13550,13550,0
20240923,202900,20710924590,13550,13550,13550,13550,0
20240923,202800,20710924590,13550,13550,13550,13550,0
20240923,202700,20710924590,13550,13550,13550,13550,0
20240923,202600,20710924590,13550,13550,13550,13550,0
20240923,202500,20710924590,13550,13550,13550,13550,0
20240923,202400,20710924590,13550,13550,13550,13550,0
20240923,202300,20710924590,13550,13550,13550,13550,0
20240923,202200,20710924590,13550,13550,13550,13550,0
20240923,202100,20710924590,13550,13550,13550,13550,0
20240923,202000,20710924590,13550,13550,13550,13550,20692
20240923,201900,20710924590,13550,13550,13550,13550,0
20240923,201800,20710924590,13550,13550,13550,13550,0
20240923,201700,20710924590,13550,13550,13550,13550,0
20240923,201600,20710924590,13550,13550,13550,13550,0
20240923,201500,20710924590,13550,13550,13550,13550,0
20240923,201400,20710924590,13550,13550,13550,13550,0
20240923,201300,20710924590,13550,13550,13550,13550,0
20240923,201200,20710924590,13550,13550,13550,13550,0
20240923,201100,20710924590,13550,13550,13550,13550,0
20240923,201000,20710924590,13550,13550,13550,13550,0
20240923,200900,20710924590,13550,13550,13550,13550,0
20240923,200800,20710924590,13550,13550,13550,13550,0
20240923,200700,20710924590,13550,13550,13550,13550,0
20240923,200600,20710924590,13550,13550,13550,13550,0
20240923,200500,20710924590,13550,13550,13550,13550,0
20240923,200400,20710924590,13550,13550,13550,13550,0
20240923,200300,20710924590,13550,13550,13550,13550,0
20240923,200200,20710924590,13550,13550,13550,13550,0
20240923,200100,20710924590,13550,13550,13550,13550,0
20240923,200000,20710924590,13550,13550,13550,13550,0
20240923,195900,20710924590,13550,13550,13550,13550,0
20240923,195800,20710924590,13550,13550,13550,13550,0
20240923,195700,20710924590,13550,13550,13550,13550,0
20240923,195600,20710924590,13550,13550,13550,13550,0
20240923,195500,20710924590,13550,13550,13550,13550,0
20240923,195400,20710924590,13550,13550,13550,13550,0
20240923,195300,20710924590,13550,13550,13550,13550,0
20240923,195200,20710924590,13550,13550,13550,13550,0
20240923,195100,20710924590,13550,13550,13550,13550,0
20240923,195000,20710924590,13550,13550,13550,13550,20692
20240923,194900,20710924590,13550,13550,13550,13550,0
20240923,194800,20710924590,13550,13550,13550,13550,0
20240923,194700,20710924590,13550,13550,13550,13550,0
20240923,194600,20710924590,13550,13550,13550,13550,0
20240923,194500,20710924590,13550,13550,13550,13550,0
20240923,194400,20710924590,13550,13550,13550,13550,0
20240923,194300,20710924590,13550,13550,13550,13550,0
20240923,194200,20710924590,13550,13550,13550,13550,0
20240923,194100,20710924590,13550,13550,13550,13550,0
20240923,194000,20710924590,13550,13550,13550,13550,0
20240923,193900,20710924590,13550,13550,13550,13550,0
20240923,193800,20710924590,13550,13550,13550,13550,0
20240923,193700,20710924590,13550,13550,13550,13550,0
20240923,193600,20710924590,13550,13550,13550,13550,0
20240923,193500,20710924590,13550,13550,13550,13550,0
20240923,193400,20710924590,13550,13550,13550,13550,0
20240923,193300,20710924590,13550,13550,13550,13550,0
20240923,193200,20710924590,13550,13550,13550,13550,0
20240923,193100,20710924590,13550,13550,13550,13550,0
20240923,193000,20710924590,13550,13550,13550,13550,0
20240923,192900,20710924590,13550,13550,13550,13550,0
20240923,192800,20710924590,13550,13550,13550,13550,0
20240923,192700,20710924590,13550,13550,13550,13550,0
20240923,192600,20710924590,13550,13550,13550,13550,0
20240923,192500,20710924590,13550,13550,13550,13550,0
20240923,192400,20710924590,13550,13550,13550,13550,0
20240923,192300,20710924590,13550,13550,13550,13550,0
20240923,192200,20710924590,13550,13550,13550,13550,0
20240923,192100,20710924590,13550,13550,13550,13550,0
20240923,192000,20710924590,13550,13550,13550,13550,20692
20240923,191900,20710924590,13550,13550,13550,13550,0
20240923,191800,20710924590,13550,13550,13550,13550,0
20240923,191700,20710924590,13550,13550,13550,13550,0
20240923,191600,20710924590,13550,13550,13550,13550,0
20240923,191500,20710924590,13550,13550,13550,13550,0
20240923,191400,20710924590,13550,13550,13550,13550,0
20240923,191300,20710924590,13550,13550,13550,13550,0
20240923,191200,20710924590,13550,13550,13550,13550,0
20240923,191100,20710924590,13550,13550,13550,13550,0
20240923,191000,20710924590,13550,13550,13550,13550,0
20240923,190900,20710924590,13550,13550,13550,13550,0
20240923,190800,20710924590,13550,13550,13550,13550,0
20240923,190700,20710924590,13550,13550,13550,13550,0
20240923,190600,20710924590,13550,13550,13550,13550,0
20240923,190500,20710924590,13550,13550,13550,13550,0
20240923,190400,20710924590,13550,13550,13550,13550,0
20240923,190300,20710924590,13550,13550,13550,13550,0
20240923,190200,20710924590,13550,13550,13550,13550,0
20240923,190100,20710924590,13550,13550,13550,13550,0
20240923,190000,20710924590,13550,13550,13550,13550,0
20240923,185900,20710924590,13550,13550,13550,13550,0
20240923,185800,20710924590,13550,13550,13550,13550,0
20240923,185700,20710924590,13550,13550,13550,13550,0
20240923,185600,20710924590,13550,13550,13550,13550,0
20240923,185500,20710924590,13550,13550,13550,13550,0
20240923,185400,20710924590,13550,13550,13550,13550,0
20240923,185300,20710924590,13550,13550,13550,13550,0
20240923,185200,20710924590,13550,13550,13550,13550,0
20240923,185100,20710924590,13550,13550,13550,13550,0
20240923,185000,20710924590,13550,13550,13550,13550,20692
20240923,184900,20710924590,13550,13550,13550,13550,0
20240923,184800,20710924590,13550,13550,13550,13550,0
20240923,184700,20710924590,13550,13550,13550,13550,0
20240923,184600,20710924590,13550,13550,13550,13550,0
20240923,184500,20710924590,13550,13550,13550,13550,0
20240923,184400,20710924590,13550,13550,13550,13550,0
20240923,184300,20710924590,13550,13550,13550,13550,0
20240923,184200,20710924590,13550,13550,13550,13550,0
20240923,184100,20710924590,13550,13550,13550,13550,0
20240923,184000,20710924590,13550,13550,13550,13550,0
20240923,183900,20710924590,13550,13550,13550,13550,0
20240923,183800,20710924590,13550,13550,13550,13550,0
20240923,183700,20710924590,13550,13550,13550,13550,0
20240923,183600,20710924590,13550,13550,13550,13550,0
20240923,183500,20710924590,13550,13550,13550,13550,0
20240923,183400,20710924590,13550,13550,13550,13550,0
20240923,183300,20710924590,13550,13550,13550,13550,0
20240923,183200,20710924590,13550,13550,13550,13550,0
20240923,183100,20710924590,13550,13550,13550,13550,0
20240923,183000,20710924590,13550,13550,13550,13550,0
20240923,182900,20710924590,13550,13550,13550,13550,0
20240923,182800,20710924590,13550,13550,13550,13550,0
20240923,182700,20710924590,13550,13550,13550,13550,0
20240923,182600,20710924590,13550,13550,13550,13550,0
20240923,182500,20710924590,13550,13550,13550,13550,0
20240923,182400,20710924590,13550,13550,13550,13550,0
20240923,182300,20710924590,13550,13550,13550,13550,0
20240923,182200,20710924590,13550,13550,13550,13550,0
20240923,182100,20710924590,13550,13550,13550,13550,0
20240923,182000,20710924590,13550,13550,13550,13550,20692
20240923,181900,20710924590,13550,13550,13550,13550,0
20240923,181800,20710924590,13550,13550,13550,13550,0
20240923,181700,20710924590,13550,13550,13550,13550,0
20240923,181600,20710924590,13550,13550,13550,13550,0
20240923,181500,20710924590,13550,13550,13550,13550,0
20240923,181400,20710924590,13550,13550,13550,13550,0
20240923,181300,20710924590,13550,13550,13550,13550,0
20240923,181200,20710924590,13550,13550,13550,13550,0
20240923,181100,20710924590,13550,13550,13550,13550,0
20240923,181000,20710924590,13550,13550,13550,13550,0
20240923,180900,20710924590,13550,13550,13550,13550,0
20240923,180800,20710924590,13550,13550,13550,13550,0
20240923,180700,20710924590,13550,13550,13550,13550,0
20240923,180600,20710924590,13550,13550,13550,13550,0
20240923,180500,20710924590,13550,13550,13550,13550,0
20240923,180400,20710924590,13550,13550,13550,13550,0
20240923,180300,20710924590,13550,13550,13550,13550,0
20240923,180200,20710924590,13550,13550,13550,13550,0
20240923,180100,20710924590,13550,13550,13550,13550,0
20240923,180000,20710924590,13550,13550,13550,13550,0
20240923,175900,20710924590,13550,13550,13550,13550,0
20240923,175800,20710924590,13550,13550,13550,13550,0
20240923,175700,20710924590,13550,13550,13550,13550,0
20240923,175600,20710924590,13550,13550,13550,13550,0
20240923,175500,20710924590,13550,13550,13550,13550,0
20240923,175400,20710924590,13550,13550,13550,13550,0
20240923,175300,20710924590,13550,13550,13550,13550,0
20240923,175200,20710924590,13550,13550,13550,13550,0
20240923,175100,20710924590,13550,13550,13550,13550,0
20240923,175000,20710924590,13550,13550,13550,13550,20692
20240923,174900,20710924590,13550,13550,13550,13550,0
20240923,174800,20710924590,13550,13550,13550,13550,0
20240923,174700,20710924590,13550,13550,13550,13550,0
20240923,174600,20710924590,13550,13550,13550,13550,0
20240923,174500,20710924590,13550,13550,13550,13550,0
20240923,174400,20710924590,13550,13550,13550,13550,0
20240923,174300,20710924590,13550,13550,13550,13550,0
20240923,174200,20710924590,13550,13550,13550,13550,0
20240923,174100,20710924590,13550,13550,13550,13550,0
20240923,174000,20710924590,13550,13550,13550,13550,0
20240923,173900,20710924590,13550,13550,13550,13550,0
20240923,173800,20710924590,13550,13550,13550,13550,0
20240923,173700,20710924590,13550,13550,13550,13550,0
20240923,173600,20710924590,13550,13550,13550,13550,0
20240923,173500,20710924590,13550,13550,13550,13550,0
20240923,173400,20710924590,13550,13550,13550,13550,0
20240923,173300,20710924590,13550,13550,13550,13550,0
20240923,173200,20710924590,13550,13550,13550,13550,0
20240923,173100,20710924590,13550,13550,13550,13550,0
20240923,173000,20710924590,13550,13550,13550,13550,0
20240923,172900,20710924590,13550,13550,13550,13550,0
20240923,172800,20710924590,13550,13550,13550,13550,0
20240923,172700,20710924590,13550,13550,13550,13550,0
20240923,172600,20710924590,13550,13550,13550,13550,0
20240923,172500,20710924590,13550,13550,13550,13550,0
20240923,172400,20710924590,13550,13550,13550,13550,0
20240923,172300,20710924590,13550,13550,13550,13550,0
20240923,172200,20710924590,13550,13550,13550,13550,0
20240923,172100,20710924590,13550,13550,13550,13550,0
20240923,172000,20710924590,13550,13550,13550,13550,20692
20240923,171900,20710924590,13550,13550,13550,13550,0
20240923,171800,20710924590,13550,13550,13550,13550,0
20240923,171700,20710924590,13550,13550,13550,13550,0
20240923,171600,20710924590,13550,13550,13550,13550,0
20240923,171500,20710924590,13550,13550,13550,13550,0
20240923,171400,20710924590,13550,13550,13550,13550,0
20240923,171300,20710924590,13550,13550,13550,13550,0
20240923,171200,20710924590,13550,13550,13550,13550,0
20240923,171100,20710924590,13550,13550,13550,13550,0
20240923,171000,20710924590,13550,13550,13550,13550,0
20240923,170900,20710924590,13550,13550,13550,13550,0
20240923,170800,20710924590,13550,13550,13550,13550,0
20240923,170700,20710924590,13550,13550,13550,13550,0
20240923,170600,20710924590,13550,13550,13550,13550,0
20240923,170500,20710924590,13550,13550,13550,13550,0
20240923,170400,20710924590,13550,13550,13550,13550,0
20240923,170300,20710924590,13550,13550,13550,13550,0
20240923,170200,20710924590,13550,13550,13550,13550,0
20240923,170100,20710924590,13550,13550,13550,13550,0
20240923,170000,20710924590,13550,13550,13550,13550,0
20240923,165900,20710924590,13550,13550,13550,13550,0
20240923,165800,20710924590,13550,13550,13550,13550,0
20240923,165700,20710924590,13550,13550,13550,13550,0
20240923,165600,20710924590,13550,13550,13550,13550,0
20240923,165500,20710924590,13550,13550,13550,13550,0
20240923,165400,20710924590,13550,13550,13550,13550,0
20240923,165300,20710924590,13550,13550,13550,13550,0
20240923,165200,20710924590,13550,13550,13550,13550,0
20240923,165100,20710924590,13550,13550,13550,13550,0
20240923,165000,20710924590,13550,13550,13550,13550,20692
20240923,164900,20710924590,13550,13550,13550,13550,0
20240923,164800,20710924590,13550,13550,13550,13550,0
20240923,164700,20710924590,13550,13550,13550,13550,0
20240923,164600,20710924590,13550,13550,13550,13550,0
20240923,164500,20710924590,13550,13550,13550,13550,0
20240923,164400,20710924590,13550,13550,13550,13550,0
20240923,164300,20710924590,13550,13550,13550,13550,0
20240923,164200,20710924590,13550,13550,13550,13550,0
20240923,164100,20710924590,13550,13550,13550,13550,0
20240923,164000,20710924590,13550,13550,13550,13550,0
20240923,163900,20710924590,13550,13550,13550,13550,0
20240923,163800,20710924590,13550,13550,13550,13550,0
20240923,163700,20710924590,13550,13550,13550,13550,0
20240923,163600,20710924590,13550,13550,13550,13550,0
20240923,163500,20710924590,13550,13550,13550,13550,0
20240923,163400,20710924590,13550,13550,13550,13550,0
20240923,163300,20710924590,13550,13550,13550,13550,0
20240923,163200,20710924590,13550,13550,13550,13550,0
20240923,163100,20710924590,13550,13550,13550,13550,0
20240923,163000,20710924590,13550,13550,13550,13550,0
20240923,162900,20710924590,13550,13550,13550,13550,0
20240923,162800,20710924590,13550,13550,13550,13550,0
20240923,162700,20710924590,13550,13550,13550,13550,0
20240923,162600,20710924590,13550,13550,13550,13550,0
20240923,162500,20710924590,13550,13550,13550,13550,0
20240923,162400,20710924590,13550,13550,13550,13550,0
20240923,162300,20710924590,13550,13550,13550,13550,0
20240923,162200,20710924590,13550,13550,13550,13550,0
20240923,162100,20710924590,13550,13550,13550,13550,0
20240923,162000,20710924590,13550,13550,13550,13550,20692
20240923,161900,20710924590,13550,13550,13550,13550,0
20240923,161800,20710924590,13550,13550,13550,13550,0
20240923,161700,20710924590,13550,13550,13550,13550,0
20240923,161600,20710924590,13550,13550,13550,13550,0
20240923,161500,20710924590,13550,13550,13550,13550,0
20240923,161400,20710924590,13550,13550,13550,13550,0
20240923,161300,20710924590,13550,13550,13550,13550,0
20240923,161200,20710924590,13550,13550,13550,13550,0
20240923,161100,20710924590,13550,13550,13550,13550,0
20240923,161000,20710924590,13550,13550,13550,13550,0
20240923,160900,20710924590,13550,13550,13550,13550,0
20240923,160800,20710924590,13550,13550,13550,13550,0
20240923,160700,20710924590,13550,13550,13550,13550,0
20240923,160600,20710924590,13550,13550,13550,13550,0
20240923,160500,20710924590,13550,13550,13550,13550,0
20240923,160400,20710924590,13550,13550,13550,13550,0
20240923,160300,20710924590,13550,13550,13550,13550,0
20240923,160200,20710924590,13550,13550,13550,13550,0
20240923,160100,20710924590,13550,13550,13550,13550,0
20240923,160000,20710924590,13550,13550,13550,13550,0
20240923,155900,20710924590,13550,13550,13550,13550,0
20240923,155800,20710924590,13550,13550,13550,13550,0
20240923,155700,20710924590,13550,13550,13550,13550,0
20240923,155600,20710924590,13550,13550,13550,13550,0
20240923,155500,20710924590,13550,13550,13550,13550,0
20240923,155400,20710924590,13550,13550,13550,13550,0
20240923,155300,20710924590,13550,13550,13550,13550,0
20240923,155200,20710924590,13550,13550,13550,13550,0
20240923,155100,20710924590,13550,13550,13550,13550,0
20240923,155000,20710924590,13550,13550,13550,13550,20692
20240923,154900,20710924590,13550,13550,13550,13550,0
20240923,154800,20710924590,13550,13550,13550,13550,0
20240923,154700,20710924590,13550,13550,13550,13550,0
20240923,154600,20710924590,13550,13550,13550,13550,0
20240923,154500,20710924590,13550,13550,13550,13550,0
20240923,154400,20710924590,13550,13550,13550,13550,0
20240923,154300,20710924590,13550,13550,13550,13550,0
20240923,154200,20710924590,13550,13550,13550,13550,0
20240923,154100,20710924590,13550,13550,13550,13550,0
20240923,154000,20710924590,13550,13550,13550,13550,0
20240923,153900,20710924590,13550,13550,13550,13550,0
20240923,153800,20710924590,13550,13550,13550,13550,0
20240923,153700,20710924590,13550,13550,13550,13550,0
20240923,153600,20710924590,13550,13550,13550,13550,0
20240923,153500,20710924590,13550,13550,13550,13550,0
20240923,153400,20710924590,13550,13550,13550,13550,0
20240923,153300,20710924590,13550,13550,13550,13550,0
20240923,153200,20710924590,13550,13550,13550,13550,0
20240923,153100,20710924590,13550,13550,13550,13550,0
20240923,153000,20710924590,13550,13550,13550,13550,20692
20240923,152900,20430547990,13580,13580,13580,13580,0
20240923,152800,20430547990,13580,13580,13580,13580,0
20240923,152700,20430547990,13580,13580,13580,13580,0
20240923,152600,20430547990,13580,13580,13580,13580,0
20240923,152500,20430547990,13580,13580,13580,13580,0
20240923,152400,20430547990,13580,13580,13580,13580,0
20240923,152300,20430547990,13580,13580,13580,13580,0
20240923,152200,20430547990,13580,13580,13580,13580,0
20240923,152100,20430547990,13580,13580,13580,13580,0
20240923,152000,20430547990,13580,13580,13580,13580,0
20240923,151900,20430547990,13580,13570,13580,13560,1796
20240923,151800,20406173970,13560,13550,13570,13550,1769
20240923,151700,20382178740,13560,13550,13570,13550,3996
20240923,151600,20328002840,13560,13560,13560,13550,5045
20240923,151500,20259611570,13560,13560,13560,13550,1332
20240923,151400,20241553130,13560,13550,13560,13550,791
20240923,151300,20230833140,13560,13550,13560,13550,2914
20240923,151200,20191334150,13550,13550,13570,13550,1675
20240923,151100,20168636810,13550,13530,13570,13530,6181
20240923,151000,20084938440,13530,13520,13530,13520,3595
20240923,150900,20036306540,13520,13530,13530,13520,1877
20240923,150800,20010915520,13530,13530,13540,13520,2899
20240923,150700,19971692370,13530,13530,13540,13530,2656
20240923,150600,19935754690,13530,13530,13540,13530,2036
20240923,150500,19908202810,13530,13540,13540,13530,1619
20240923,150400,19886296960,13540,13540,13540,13520,973
20240923,150300,19873129850,13530,13530,13540,13530,1350
20240923,150200,19854862640,13530,13550,13550,13530,1955
20240923,150100,19828398360,13540,13540,13550,13540,147
20240923,150000,19826407310,13550,13550,13550,13540,252
20240923,145900,19822994900,13550,13540,13550,13540,847
20240923,145800,19811522130,13540,13540,13550,13530,939
20240923,145700,19798808540,13540,13540,13540,13530,256
20240923,145600,19795343550,13540,13540,13540,13530,1826
20240923,145500,19770637570,13530,13540,13540,13530,727
20240923,145400,19760800240,13530,13540,13540,13530,2429
20240923,145300,19727919380,13530,13540,13550,13530,1996
20240923,145200,19700900950,13540,13560,13560,13540,556
20240923,145100,19693367070,13560,13560,13570,13550,227
20240923,145000,19690289000,13560,13570,13570,13560,296
20240923,144900,19686273010,13570,13570,13580,13570,1058
20240923,144800,19671913980,13560,13550,13570,13550,2081
20240923,144700,19643690320,13550,13550,13570,13550,1009
20240923,144600,19630011860,13560,13540,13560,13540,938
20240923,144500,19617301080,13540,13530,13550,13530,2362
20240923,144400,19585311130,13520,13520,13540,13500,2248
20240923,144300,19554930730,13520,13530,13550,13510,1868
20240923,144200,19529675320,13550,13580,13580,13510,4177
20240923,144100,19473101470,13580,13570,13580,13570,411
20240923,144000,19467521350,13570,13590,13590,13560,1253
20240923,143900,19450514180,13590,13560,13600,13550,15759
20240923,143800,19236293970,13560,13550,13560,13530,1934
20240923,143700,19210087310,13550,13510,13550,13500,2033
20240923,143600,19182598260,13510,13530,13530,13510,715
20240923,143500,19172938250,13530,13530,13530,13510,5167
20240923,143400,19103029770,13530,13540,13550,13530,1045
20240923,143300,19088884000,13540,13550,13560,13540,863
20240923,143200,19077193250,13550,13560,13560,13550,373
20240923,143100,19072136360,13560,13560,13560,13560,110
20240923,143000,19070644760,13570,13520,13570,13520,4139
20240923,142900,19014587480,13520,13500,13530,13500,1991
20240923,142800,18987672000,13500,13480,13500,13460,1840
20240923,142700,18962849540,13480,13480,13480,13450,2484
20240923,142600,18929408890,13470,13470,13490,13470,1076
20240923,142500,18914913410,13470,13490,13490,13460,6849
20240923,142400,18822627750,13490,13480,13500,13480,1137
20240923,142300,18807294140,13480,13510,13520,13480,2093
20240923,142200,18779056970,13510,13520,13520,13510,843
20240923,142100,18767659710,13530,13530,13530,13520,196
20240923,142000,18765008930,13530,13530,13540,13530,1350
20240923,141900,18746743410,13530,13500,13530,13500,227
20240923,141800,18743672160,13500,13490,13510,13490,6084
20240923,141700,18661546970,13500,13480,13510,13480,2457
20240923,141600,18628386450,13480,13510,13520,13480,11386
20240923,141500,18474669780,13510,13520,13530,13510,2376
20240923,141400,18442561420,13510,13520,13530,13510,2357
20240923,141300,18410705030,13530,13540,13540,13520,1217
20240923,141200,18394240070,13540,13550,13550,13540,2421
20240923,141100,18361446980,13550,13570,13570,13550,149
20240923,141000,18359426630,13550,13570,13580,13550,617
20240923,140900,18351058620,13550,13580,13580,13550,2066
20240923,140800,18323025130,13580,13580,13580,13570,633
20240923,140700,18314430220,13570,13560,13580,13560,2553
20240923,140600,18279803760,13560,13550,13560,13550,548
20240923,140500,18272373210,13560,13550,13570,13550,1753
20240923,140400,18248604870,13550,13560,13560,13550,805
20240923,140300,18237695320,13550,13560,13560,13550,438
20240923,140200,18231756670,13550,13540,13550,13540,1049
20240923,140100,18217544170,13550,13560,13560,13540,1421
20240923,140000,18198289320,13560,13570,13580,13560,204
20240923,135900,18195519900,13560,13550,13560,13540,1682
20240923,135800,18172725760,13550,13550,13560,13550,181
20240923,135700,18170273180,13560,13570,13570,13550,766
20240923,135600,18159892320,13520,13520,13560,13510,7127
20240923,135500,18063412650,13510,13510,13530,13510,7591
20240923,135400,17960838530,13510,13530,13530,13510,1477
20240923,135300,17940872360,13520,13540,13540,13520,3228
20240923,135200,17897223860,13540,13540,13540,13530,1491
20240923,135100,17877043300,13540,13550,13550,13540,611
20240923,135000,17868769980,13540,13530,13550,13530,1047
20240923,134900,17854589430,13540,13540,13550,13530,2888
20240923,134800,17815506470,13550,13540,13550,13530,6077
20240923,134700,17733270550,13540,13550,13550,13530,4596
20240923,134600,17671065390,13550,13550,13550,13530,2687
20240923,134500,17634677980,13550,13550,13560,13540,3377
20240923,134400,17588942640,13540,13570,13570,13540,4383
20240923,134300,17529539350,13570,13570,13570,13560,1385
20240923,134200,17510754990,13560,13600,13600,13560,5750
20240923,134100,17432742560,13590,13630,13640,13590,16405
20240923,134000,17209486590,13630,13640,13640,13630,728
20240923,133900,17199562610,13640,13640,13640,13630,427
20240923,133800,17193738340,13640,13650,13650,13640,75
20240923,133700,17192715140,13650,13650,13650,13640,174
20240923,133600,17190341200,13650,13650,13650,13650,427
20240923,133500,17184512650,13650,13640,13650,13640,190
20240923,133400,17181919280,13640,13640,13640,13640,514
20240923,133300,17174908320,13640,13640,13640,13640,654
20240923,133200,17165987760,13650,13630,13650,13630,3524
20240923,133100,17117955260,13640,13640,13640,13640,246
20240923,133000,17114599820,13640,13620,13640,13620,4154
20240923,132900,17057956310,13620,13630,13640,13620,2357
20240923,132800,17025839180,13640,13640,13650,13640,1645
20240923,132700,17003400890,13640,13640,13640,13640,141
20240923,132600,17001477650,13640,13640,13650,13640,1108
20240923,132500,16986364160,13640,13640,13650,13640,866
20240923,132400,16974544060,13640,13650,13650,13640,948
20240923,132300,16961611600,13650,13650,13650,13640,1217
20240923,132200,16945006730,13650,13650,13650,13650,114
20240923,132100,16943450630,13650,13650,13660,13650,852
20240923,132000,16931820800,13650,13660,13660,13650,309
20240923,131900,16927601520,13650,13650,13660,13650,328
20240923,131800,16923124310,13650,13670,13670,13650,617
20240923,131700,16914698300,13660,13650,13670,13650,395
20240923,131600,16909301800,13660,13640,13660,13640,126
20240923,131500,16907581980,13630,13660,13660,13630,2278
20240923,131400,16876515430,13660,13670,13670,13660,1111
20240923,131300,16861329550,13680,13690,13700,13680,4468
20240923,131200,16800162020,13690,13670,13690,13660,1437
20240923,131100,16780512100,13670,13650,13670,13650,581
20240923,131000,16772572660,13650,13640,13650,13630,4264
20240923,130900,16714401350,13630,13630,13640,13630,603
20240923,130800,16706182390,13630,13630,13630,13620,4339
20240923,130700,16647077590,13630,13630,13630,13630,2649
20240923,130600,16610971720,13640,13630,13640,13630,399
20240923,130500,16605532160,13640,13640,13640,13630,601
20240923,130400,16597338450,13640,13640,13650,13640,313
20240923,130300,16593069030,13650,13650,13650,13640,537
20240923,130200,16585743540,13650,13640,13650,13640,296
20240923,130100,16581706060,13640,13630,13640,13630,394
20240923,130000,16576334910,13630,13650,13650,13630,2010
20240923,125900,16548924660,13650,13650,13650,13650,15
20240923,125800,16548719910,13650,13650,13650,13650,426
20240923,125700,16542905010,13640,13650,13650,13640,626
20240923,125600,16534365090,13650,13650,13660,13630,5687
20240923,125500,16456743920,13650,13650,13660,13640,1334
20240923,125400,16438537250,13660,13660,13660,13650,123
20240923,125300,16436857170,13670,13670,13670,13660,320
20240923,125200,16432485570,13670,13670,13670,13660,375
20240923,125100,16427359550,13670,13660,13670,13650,982
20240923,125000,16413936380,13670,13680,13690,13630,4478
20240923,124900,16352800610,13680,13680,13680,13670,414
20240923,124800,16347137160,13680,13680,13680,13670,630
20240923,124700,16338519100,13670,13670,13680,13670,934
20240923,124600,16325746130,13660,13670,13670,13650,318
20240923,124500,16321404500,13670,13680,13680,13670,330
20240923,124400,16316891320,13670,13680,13680,13670,235
20240923,124300,16313678370,13670,13670,13680,13670,429
20240923,124200,16307813130,13670,13670,13680,13670,91
20240923,124100,16306569110,13670,13660,13680,13660,4365
20240923,124000,16246901060,13660,13660,13670,13650,400
20240923,123900,16241435980,13650,13640,13650,13640,987
20240923,123800,16227963770,13640,13640,13640,13630,393
20240923,123700,16222603640,13640,13650,13650,13640,987
20240923,123600,16209140950,13650,13650,13650,13640,252
20240923,123500,16205701950,13650,13640,13650,13640,434
20240923,123400,16199781580,13640,13640,13640,13630,101
20240923,123300,16198404920,13630,13640,13640,13630,252
20240923,123200,16194969920,13630,13630,13630,13630,127
20240923,123100,16193238910,13630,13640,13640,13630,937
20240923,123000,16180460620,13640,13650,13660,13640,342
20240923,122900,16175792630,13640,13640,13650,13640,608
20240923,122800,16167495760,13640,13640,13650,13640,468
20240923,122700,16161112040,13650,13640,13650,13630,432
20240923,122600,16155219650,13640,13650,13650,13640,1168
20240923,122500,16139282000,13650,13670,13670,13650,2099
20240923,122400,16110609720,13670,13660,13670,13660,250
20240923,122300,16107194360,13660,13660,13670,13650,677
20240923,122200,16097946420,13660,13670,13670,13660,709
20240923,122100,16088256390,13670,13670,13670,13670,440
20240923,122000,16082241590,13670,13680,13680,13670,559
20240923,121900,16074596520,13680,13670,13680,13670,63
20240923,121800,16073734820,13680,13680,13680,13670,484
20240923,121700,16067118200,13680,13680,13680,13680,625
20240923,121600,16058568200,13680,13670,13680,13670,712
20240923,121500,16048829760,13670,13670,13680,13660,1429
20240923,121400,16029285170,13670,13680,13680,13670,601
20240923,121300,16021066550,13680,13680,13690,13680,793
20240923,121200,16010218280,13680,13680,13680,13680,189
20240923,121100,16007632760,13680,13680,13680,13680,263
20240923,121000,16004034920,13670,13660,13670,13660,1753
20240923,120900,15980075390,13660,13660,13660,13660,684
20240923,120800,15970731950,13660,13660,13660,13660,653
20240923,120700,15961811970,13660,13670,13670,13660,303
20240923,120600,15957672910,13660,13660,13660,13660,147
20240923,120500,15955664890,13670,13680,13680,13660,1197
20240923,120400,15939298730,13680,13680,13690,13680,420
20240923,120300,15933552130,13670,13680,13680,13670,455
20240923,120200,15927329930,13680,13670,13680,13670,613
20240923,120100,15918944150,13670,13680,13680,13670,1998
20240923,120000,15891629920,13670,13680,13680,13670,371
20240923,115900,15886554790,13680,13660,13680,13660,262
20240923,115800,15882973440,13660,13660,13660,13650,197
20240923,115700,15880282830,13660,13660,13660,13650,456
20240923,115600,15874055790,13650,13650,13660,13650,560
20240923,115500,15866411780,13650,13660,13670,13650,3512
20240923,115400,15818463700,13670,13680,13680,13670,538
20240923,115300,15811106920,13680,13690,13700,13680,1953
20240923,115200,15784373380,13690,13690,13690,13680,1765
20240923,115100,15760211210,13690,13680,13690,13670,1446
20240923,115000,15740426690,13680,13670,13680,13670,499
20240923,114900,15733604650,13660,13670,13670,13660,722
20240923,114800,15723741270,13660,13670,13680,13660,1805
20240923,114700,15699067160,13670,13680,13680,13670,96
20240923,114600,15697753890,13680,13670,13680,13660,444
20240923,114500,15691682910,13670,13660,13670,13660,159
20240923,114400,15689509880,13660,13660,13660,13660,265
20240923,114300,15685889980,13660,13660,13670,13650,1176
20240923,114200,15669826050,13660,13670,13680,13660,617
20240923,114100,15661391690,13670,13670,13670,13650,3807
20240923,114000,15609381110,13670,13670,13690,13660,915
20240923,113900,15596868340,13670,13680,13680,13660,1653
20240923,113800,15574272460,13680,13680,13680,13670,2254
20240923,113700,15543437780,13680,13660,13680,13650,5370
20240923,113600,15470067680,13650,13620,13650,13620,1657
20240923,113500,15447482560,13630,13640,13650,13620,785
20240923,113400,15436780060,13650,13630,13660,13630,544
20240923,113300,15429355190,13630,13630,13630,13620,614
20240923,113200,15420987900,13630,13670,13670,13630,2469
20240923,113100,15387325050,13660,13640,13660,13640,1727
20240923,113000,15363748710,13640,13640,13650,13630,1451
20240923,112900,15343956200,13640,13660,13660,13640,813
20240923,112800,15332858110,13660,13660,13670,13650,2425
20240923,112700,15299739870,13680,13670,13690,13660,1144
20240923,112600,15284097150,13670,13670,13680,13670,284
20240923,112500,15280213020,13670,13650,13670,13650,1159
20240923,112400,15264387910,13640,13620,13640,13620,2964
20240923,112300,15223994160,13620,13630,13630,13620,125
20240923,112200,15222291110,13620,13620,13630,13620,1154
20240923,112100,15206566600,13620,13630,13630,13620,2595
20240923,112000,15171212200,13630,13630,13630,13620,339
20240923,111900,15166591930,13630,13620,13630,13620,1120
20240923,111800,15151337130,13620,13610,13620,13610,1667
20240923,111700,15128642150,13610,13600,13610,13600,3161
20240923,111600,15085649500,13600,13600,13600,13590,1271
20240923,111500,15068364100,13590,13580,13590,13580,1192
20240923,111400,15052165320,13580,13590,13590,13580,157
20240923,111300,15050032850,13590,13580,13600,13570,5303
20240923,111200,14977965400,13580,13570,13580,13570,2049
20240923,111100,14950159930,13580,13590,13590,13580,992
20240923,111000,14936685510,13590,13560,13600,13550,3307
20240923,110900,14891819680,13570,13560,13570,13550,1960
20240923,110800,14865243830,13560,13570,13590,13560,7335
20240923,110700,14765736290,13570,13620,13640,13570,12819
20240923,110600,14591561680,13630,13640,13640,13610,6459
20240923,110500,14503583650,13650,13650,13650,13640,1026
20240923,110400,14489585920,13650,13670,13670,13650,2078
20240923,110300,14461209590,13670,13660,13670,13660,601
20240923,110200,14452999920,13660,13680,13680,13660,679
20240923,110100,14443721670,13680,13660,13680,13660,831
20240923,110000,14432368340,13670,13680,13700,13670,1044
20240923,105900,14418090990,13680,13680,13680,13680,863
20240923,105800,14406285150,13700,13660,13700,13660,1770
20240923,105700,14382080190,13660,13630,13660,13620,2017
20240923,105600,14354558280,13630,13630,13640,13620,853
20240923,105500,14342934450,13630,13620,13630,13620,1633
20240923,105400,14320682650,13620,13640,13650,13620,4150
20240923,105300,14264129070,13640,13680,13680,13640,3212
20240923,105200,14220270480,13670,13670,13690,13670,1016
20240923,105100,14206373650,13670,13650,13670,13650,1958
20240923,105000,14179628470,13650,13650,13680,13640,2445
20240923,104900,14146221260,13650,13630,13660,13630,1569
20240923,104800,14124812020,13620,13640,13650,13620,4151
20240923,104700,14068247690,13640,13670,13680,13640,8054
20240923,104600,13958259920,13670,13700,13710,13670,5708
20240923,104500,13880179310,13710,13700,13790,13700,4580
20240923,104400,13817239390,13700,13700,13720,13700,729
20240923,104300,13807245840,13720,13690,13720,13670,1655
20240923,104200,13784575030,13670,13680,13690,13670,4427
20240923,104100,13724033760,13680,13690,13700,13670,4393
20240923,104000,13663920680,13700,13740,13740,13700,6572
20240923,103900,13573823440,13730,13730,13730,13720,3834
20240923,103800,13521185460,13720,13730,13730,13720,394
20240923,103700,13515776800,13720,13730,13730,13720,3053
20240923,103600,13473871760,13730,13730,13750,13730,822
20240923,103500,13462582620,13730,13760,13770,13720,2760
20240923,103400,13424636340,13750,13720,13750,13720,1725
20240923,103300,13400940300,13720,13800,13800,13720,6904
20240923,103200,13305937150,13800,13760,13830,13760,14217
20240923,103100,13109836070,13760,13720,13760,13710,4253
20240923,103000,13051451400,13720,13710,13720,13690,5617
20240923,102900,12974453940,13700,13710,13720,13700,2557
20240923,102800,12939393770,13710,13700,13710,13700,1441
20240923,102700,12919649010,13690,13700,13700,13690,568
20240923,102600,12911868520,13700,13700,13720,13680,3182
20240923,102500,12868289770,13700,13670,13710,13670,2324
20240923,102400,12836485150,13660,13670,13670,13660,1327
20240923,102300,12818352620,13660,13700,13700,13660,2285
20240923,102200,12787080080,13700,13680,13700,13680,2440
20240923,102100,12753669100,13680,13680,13680,13670,479
20240923,102000,12747121020,13670,13680,13700,13660,4090
20240923,101900,12691170750,13670,13650,13690,13650,1201
20240923,101800,12674763120,13650,13620,13650,13610,3352
20240923,101700,12629079400,13610,13640,13640,13600,12164
20240923,101600,12463467080,13640,13670,13680,13620,16736
20240923,101500,12235013630,13680,13710,13720,13670,8701
20240923,101400,12115938760,13710,13730,13730,13700,1690
20240923,101300,12092753570,13730,13730,13740,13720,1587
20240923,101200,12070964080,13720,13750,13750,13720,2127
20240923,101100,12041750000,13750,13770,13780,13730,6791
20240923,101000,11948311410,13770,13730,13780,13730,1918
20240923,100900,11921913210,13730,13720,13730,13700,13182
20240923,100800,11741231030,13720,13730,13740,13710,6219
20240923,100700,11655873700,13740,13750,13760,13730,2029
20240923,100600,11627985140,13760,13730,13760,13730,3432
20240923,100500,11580809850,13740,13750,13770,13720,6419
20240923,100400,11492572410,13750,13780,13790,13750,6148
20240923,100300,11407909340,13780,13810,13810,13770,5118
20240923,100200,11337357990,13800,13820,13830,13770,11529
20240923,100100,11178313240,13820,13850,13890,13820,11078
20240923,100000,11024835360,13850,13860,13880,13840,19689
20240923,095900,10751776740,13870,13860,13880,13850,12674
20240923,095800,10576045700,13860,13820,13860,13810,12711
20240923,095700,10400069390,13820,13800,13820,13790,3350
20240923,095600,10353815800,13800,13830,13830,13770,5867
20240923,095500,10272807430,13830,13840,13840,13810,5029
20240923,095400,10203280510,13840,13850,13870,13830,13125
20240923,095300,10021400710,13860,13780,13860,13780,6471
20240923,095200,9932002470,13780,13820,13830,13770,7820
20240923,095100,9824043710,13820,13810,13870,13810,23664
20240923,095000,9496436980,13820,13780,13820,13770,14604
20240923,094900,9294943060,13770,13740,13770,13720,7133
20240923,094800,9196856330,13700,13660,13740,13650,9078
20240923,094700,9072596210,13660,13750,13750,13660,7217
20240923,094600,8973748020,13750,13720,13790,13700,9046
20240923,094500,8849554870,13720,13770,13770,13720,2991
20240923,094400,8808455250,13750,13800,13800,13750,6075
20240923,094300,8724721260,13800,13730,13810,13720,12368
20240923,094200,8554373820,13740,13780,13790,13730,3361
20240923,094100,8508102030,13780,13750,13780,13750,3652
20240923,094000,8457846760,13760,13710,13760,13700,6552
20240923,093900,8367902600,13710,13700,13730,13690,4957
20240923,093800,8299941190,13690,13800,13800,13680,32413
20240923,093700,7854859370,13790,13830,13840,13790,9407
20240923,093600,7724884580,13830,13840,13850,13820,18493
20240923,093500,7468978810,13840,13770,13840,13730,27634
20240923,093400,7088357060,13770,13800,13800,13750,23274
20240923,093300,6767565240,13790,13770,13790,13760,16524
20240923,093200,6539998440,13760,13730,13780,13680,18148
20240923,093100,6291080230,13740,13740,13790,13720,18043
20240923,093000,6042949670,13760,13790,13800,13720,29786
20240923,092900,5633256940,13780,13780,13820,13750,33838
20240923,092800,5166999880,13770,13660,13800,13650,26201
20240923,092700,4807332060,13650,13630,13710,13630,29301
20240923,092600,4406460010,13620,13640,13650,13610,18833
20240923,092500,4149738980,13650,13600,13650,13570,21963
20240923,092400,3850979490,13600,13510,13600,13490,13959
20240923,092300,3662173190,13520,13420,13520,13410,43454
20240923,092200,3075977180,13410,13340,13420,13330,7999
20240923,092100,2968908820,13340,13320,13340,13320,574
20240923,092000,2961257090,13320,13310,13330,13310,3459
20240923,091900,2915183980,13320,13320,13330,13310,1974
20240923,091800,2888890870,13320,13320,13320,13310,480
20240923,091700,2882498430,13320,13310,13330,13290,1153
20240923,091600,2867138150,13310,13290,13310,13250,4280
20240923,091500,2810319470,13280,13320,13320,13270,4043
20240923,091400,2756560170,13320,13300,13320,13300,1840
20240923,091300,2732081620,13300,13250,13320,13250,4360
20240923,091200,2674112040,13270,13290,13290,13240,9446
20240923,091100,2548894170,13290,13290,13300,13270,3421
20240923,091000,2503461690,13290,13330,13350,13250,11833
20240923,090900,2346064180,13320,13340,13390,13310,14281
20240923,090800,2155482220,13350,13230,13350,13180,46328
20240923,090700,1542756930,13230,13280,13300,13230,16607
20240923,090600,1322713880,13260,13300,13310,13260,5885
20240923,090500,1244584670,13300,13360,13360,13300,7938
20240923,090400,1138846570,13360,13380,13390,13340,8041
20240923,090300,1031368150,13380,13320,13390,13300,9019
20240923,090200,911068320,13310,13230,13320,13210,9973
20240923,090100,778820520,13240,13320,13400,13230,20920
20240923,090000,500511560,13310,13320,13380,13300,35505