KissMeData/232140/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,205000,27989747250,13400,13400,13400,13400,32052
20240925,204900,27989747250,13400,13400,13400,13400,0
20240925,204800,27989747250,13400,13400,13400,13400,0
20240925,204700,27989747250,13400,13400,13400,13400,0
20240925,204600,27989747250,13400,13400,13400,13400,0
20240925,204500,27989747250,13400,13400,13400,13400,0
20240925,204400,27989747250,13400,13400,13400,13400,0
20240925,204300,27989747250,13400,13400,13400,13400,0
20240925,204200,27989747250,13400,13400,13400,13400,0
20240925,204100,27989747250,13400,13400,13400,13400,0
20240925,204000,27989747250,13400,13400,13400,13400,0
20240925,203900,27989747250,13400,13400,13400,13400,0
20240925,203800,27989747250,13400,13400,13400,13400,0
20240925,203700,27989747250,13400,13400,13400,13400,0
20240925,203600,27989747250,13400,13400,13400,13400,0
20240925,203500,27989747250,13400,13400,13400,13400,0
20240925,203400,27989747250,13400,13400,13400,13400,0
20240925,203300,27989747250,13400,13400,13400,13400,0
20240925,203200,27989747250,13400,13400,13400,13400,0
20240925,203100,27989747250,13400,13400,13400,13400,0
20240925,203000,27989747250,13400,13400,13400,13400,0
20240925,202900,27989747250,13400,13400,13400,13400,0
20240925,202800,27989747250,13400,13400,13400,13400,0
20240925,202700,27989747250,13400,13400,13400,13400,0
20240925,202600,27989747250,13400,13400,13400,13400,0
20240925,202500,27989747250,13400,13400,13400,13400,0
20240925,202400,27989747250,13400,13400,13400,13400,0
20240925,202300,27989747250,13400,13400,13400,13400,0
20240925,202200,27989747250,13400,13400,13400,13400,0
20240925,202100,27989747250,13400,13400,13400,13400,0
20240925,202000,27989747250,13400,13400,13400,13400,32052
20240925,201900,27989747250,13400,13400,13400,13400,0
20240925,201800,27989747250,13400,13400,13400,13400,0
20240925,201700,27989747250,13400,13400,13400,13400,0
20240925,201600,27989747250,13400,13400,13400,13400,0
20240925,201500,27989747250,13400,13400,13400,13400,0
20240925,201400,27989747250,13400,13400,13400,13400,0
20240925,201300,27989747250,13400,13400,13400,13400,0
20240925,201200,27989747250,13400,13400,13400,13400,0
20240925,201100,27989747250,13400,13400,13400,13400,0
20240925,201000,27989747250,13400,13400,13400,13400,0
20240925,200900,27989747250,13400,13400,13400,13400,0
20240925,200800,27989747250,13400,13400,13400,13400,0
20240925,200700,27989747250,13400,13400,13400,13400,0
20240925,200600,27989747250,13400,13400,13400,13400,0
20240925,200500,27989747250,13400,13400,13400,13400,0
20240925,200400,27989747250,13400,13400,13400,13400,0
20240925,200300,27989747250,13400,13400,13400,13400,0
20240925,200200,27989747250,13400,13400,13400,13400,0
20240925,200100,27989747250,13400,13400,13400,13400,0
20240925,200000,27989747250,13400,13400,13400,13400,0
20240925,195900,27989747250,13400,13400,13400,13400,0
20240925,195800,27989747250,13400,13400,13400,13400,0
20240925,195700,27989747250,13400,13400,13400,13400,0
20240925,195600,27989747250,13400,13400,13400,13400,0
20240925,195500,27989747250,13400,13400,13400,13400,0
20240925,195400,27989747250,13400,13400,13400,13400,0
20240925,195300,27989747250,13400,13400,13400,13400,0
20240925,195200,27989747250,13400,13400,13400,13400,0
20240925,195100,27989747250,13400,13400,13400,13400,0
20240925,195000,27989747250,13400,13400,13400,13400,32052
20240925,194900,27989747250,13400,13400,13400,13400,0
20240925,194800,27989747250,13400,13400,13400,13400,0
20240925,194700,27989747250,13400,13400,13400,13400,0
20240925,194600,27989747250,13400,13400,13400,13400,0
20240925,194500,27989747250,13400,13400,13400,13400,0
20240925,194400,27989747250,13400,13400,13400,13400,0
20240925,194300,27989747250,13400,13400,13400,13400,0
20240925,194200,27989747250,13400,13400,13400,13400,0
20240925,194100,27989747250,13400,13400,13400,13400,0
20240925,194000,27989747250,13400,13400,13400,13400,0
20240925,193900,27989747250,13400,13400,13400,13400,0
20240925,193800,27989747250,13400,13400,13400,13400,0
20240925,193700,27989747250,13400,13400,13400,13400,0
20240925,193600,27989747250,13400,13400,13400,13400,0
20240925,193500,27989747250,13400,13400,13400,13400,0
20240925,193400,27989747250,13400,13400,13400,13400,0
20240925,193300,27989747250,13400,13400,13400,13400,0
20240925,193200,27989747250,13400,13400,13400,13400,0
20240925,193100,27989747250,13400,13400,13400,13400,0
20240925,193000,27989747250,13400,13400,13400,13400,0
20240925,192900,27989747250,13400,13400,13400,13400,0
20240925,192800,27989747250,13400,13400,13400,13400,0
20240925,192700,27989747250,13400,13400,13400,13400,0
20240925,192600,27989747250,13400,13400,13400,13400,0
20240925,192500,27989747250,13400,13400,13400,13400,0
20240925,192400,27989747250,13400,13400,13400,13400,0
20240925,192300,27989747250,13400,13400,13400,13400,0
20240925,192200,27989747250,13400,13400,13400,13400,0
20240925,192100,27989747250,13400,13400,13400,13400,0
20240925,192000,27989747250,13400,13400,13400,13400,32052
20240925,191900,27989747250,13400,13400,13400,13400,0
20240925,191800,27989747250,13400,13400,13400,13400,0
20240925,191700,27989747250,13400,13400,13400,13400,0
20240925,191600,27989747250,13400,13400,13400,13400,0
20240925,191500,27989747250,13400,13400,13400,13400,0
20240925,191400,27989747250,13400,13400,13400,13400,0
20240925,191300,27989747250,13400,13400,13400,13400,0
20240925,191200,27989747250,13400,13400,13400,13400,0
20240925,191100,27989747250,13400,13400,13400,13400,0
20240925,191000,27989747250,13400,13400,13400,13400,0
20240925,190900,27989747250,13400,13400,13400,13400,0
20240925,190800,27989747250,13400,13400,13400,13400,0
20240925,190700,27989747250,13400,13400,13400,13400,0
20240925,190600,27989747250,13400,13400,13400,13400,0
20240925,190500,27989747250,13400,13400,13400,13400,0
20240925,190400,27989747250,13400,13400,13400,13400,0
20240925,190300,27989747250,13400,13400,13400,13400,0
20240925,190200,27989747250,13400,13400,13400,13400,0
20240925,190100,27989747250,13400,13400,13400,13400,0
20240925,190000,27989747250,13400,13400,13400,13400,0
20240925,185900,27989747250,13400,13400,13400,13400,0
20240925,185800,27989747250,13400,13400,13400,13400,0
20240925,185700,27989747250,13400,13400,13400,13400,0
20240925,185600,27989747250,13400,13400,13400,13400,0
20240925,185500,27989747250,13400,13400,13400,13400,0
20240925,185400,27989747250,13400,13400,13400,13400,0
20240925,185300,27989747250,13400,13400,13400,13400,0
20240925,185200,27989747250,13400,13400,13400,13400,0
20240925,185100,27989747250,13400,13400,13400,13400,0
20240925,185000,27989747250,13400,13400,13400,13400,32052
20240925,184900,27989747250,13400,13400,13400,13400,0
20240925,184800,27989747250,13400,13400,13400,13400,0
20240925,184700,27989747250,13400,13400,13400,13400,0
20240925,184600,27989747250,13400,13400,13400,13400,0
20240925,184500,27989747250,13400,13400,13400,13400,0
20240925,184400,27989747250,13400,13400,13400,13400,0
20240925,184300,27989747250,13400,13400,13400,13400,0
20240925,184200,27989747250,13400,13400,13400,13400,0
20240925,184100,27989747250,13400,13400,13400,13400,0
20240925,184000,27989747250,13400,13400,13400,13400,0
20240925,183900,27989747250,13400,13400,13400,13400,0
20240925,183800,27989747250,13400,13400,13400,13400,0
20240925,183700,27989747250,13400,13400,13400,13400,0
20240925,183600,27989747250,13400,13400,13400,13400,0
20240925,183500,27989747250,13400,13400,13400,13400,0
20240925,183400,27989747250,13400,13400,13400,13400,0
20240925,183300,27989747250,13400,13400,13400,13400,0
20240925,183200,27989747250,13400,13400,13400,13400,0
20240925,183100,27989747250,13400,13400,13400,13400,0
20240925,183000,27989747250,13400,13400,13400,13400,0
20240925,182900,27989747250,13400,13400,13400,13400,0
20240925,182800,27989747250,13400,13400,13400,13400,0
20240925,182700,27989747250,13400,13400,13400,13400,0
20240925,182600,27989747250,13400,13400,13400,13400,0
20240925,182500,27989747250,13400,13400,13400,13400,0
20240925,182400,27989747250,13400,13400,13400,13400,0
20240925,182300,27989747250,13400,13400,13400,13400,0
20240925,182200,27989747250,13400,13400,13400,13400,0
20240925,182100,27989747250,13400,13400,13400,13400,0
20240925,182000,27989747250,13400,13400,13400,13400,32052
20240925,181900,27989747250,13400,13400,13400,13400,0
20240925,181800,27989747250,13400,13400,13400,13400,0
20240925,181700,27989747250,13400,13400,13400,13400,0
20240925,181600,27989747250,13400,13400,13400,13400,0
20240925,181500,27989747250,13400,13400,13400,13400,0
20240925,181400,27989747250,13400,13400,13400,13400,0
20240925,181300,27989747250,13400,13400,13400,13400,0
20240925,181200,27989747250,13400,13400,13400,13400,0
20240925,181100,27989747250,13400,13400,13400,13400,0
20240925,181000,27989747250,13400,13400,13400,13400,0
20240925,180900,27989747250,13400,13400,13400,13400,0
20240925,180800,27989747250,13400,13400,13400,13400,0
20240925,180700,27989747250,13400,13400,13400,13400,0
20240925,180600,27989747250,13400,13400,13400,13400,0
20240925,180500,27989747250,13400,13400,13400,13400,0
20240925,180400,27989747250,13400,13400,13400,13400,0
20240925,180300,27989747250,13400,13400,13400,13400,0
20240925,180200,27989747250,13400,13400,13400,13400,0
20240925,180100,27989747250,13400,13400,13400,13400,0
20240925,180000,27989747250,13400,13400,13400,13400,0
20240925,175900,27989747250,13400,13400,13400,13400,0
20240925,175800,27989747250,13400,13400,13400,13400,0
20240925,175700,27989747250,13400,13400,13400,13400,0
20240925,175600,27989747250,13400,13400,13400,13400,0
20240925,175500,27989747250,13400,13400,13400,13400,0
20240925,175400,27989747250,13400,13400,13400,13400,0
20240925,175300,27989747250,13400,13400,13400,13400,0
20240925,175200,27989747250,13400,13400,13400,13400,0
20240925,175100,27989747250,13400,13400,13400,13400,0
20240925,175000,27989747250,13400,13400,13400,13400,32052
20240925,174900,27989747250,13400,13400,13400,13400,0
20240925,174800,27989747250,13400,13400,13400,13400,0
20240925,174700,27989747250,13400,13400,13400,13400,0
20240925,174600,27989747250,13400,13400,13400,13400,0
20240925,174500,27989747250,13400,13400,13400,13400,0
20240925,174400,27989747250,13400,13400,13400,13400,0
20240925,174300,27989747250,13400,13400,13400,13400,0
20240925,174200,27989747250,13400,13400,13400,13400,0
20240925,174100,27989747250,13400,13400,13400,13400,0
20240925,174000,27989747250,13400,13400,13400,13400,0
20240925,173900,27989747250,13400,13400,13400,13400,0
20240925,173800,27989747250,13400,13400,13400,13400,0
20240925,173700,27989747250,13400,13400,13400,13400,0
20240925,173600,27989747250,13400,13400,13400,13400,0
20240925,173500,27989747250,13400,13400,13400,13400,0
20240925,173400,27989747250,13400,13400,13400,13400,0
20240925,173300,27989747250,13400,13400,13400,13400,0
20240925,173200,27989747250,13400,13400,13400,13400,0
20240925,173100,27989747250,13400,13400,13400,13400,0
20240925,173000,27989747250,13400,13400,13400,13400,0
20240925,172900,27989747250,13400,13400,13400,13400,0
20240925,172800,27989747250,13400,13400,13400,13400,0
20240925,172700,27989747250,13400,13400,13400,13400,0
20240925,172600,27989747250,13400,13400,13400,13400,0
20240925,172500,27989747250,13400,13400,13400,13400,0
20240925,172400,27989747250,13400,13400,13400,13400,0
20240925,172300,27989747250,13400,13400,13400,13400,0
20240925,172200,27989747250,13400,13400,13400,13400,0
20240925,172100,27989747250,13400,13400,13400,13400,0
20240925,172000,27989747250,13400,13400,13400,13400,32052
20240925,171900,27989747250,13400,13400,13400,13400,0
20240925,171800,27989747250,13400,13400,13400,13400,0
20240925,171700,27989747250,13400,13400,13400,13400,0
20240925,171600,27989747250,13400,13400,13400,13400,0
20240925,171500,27989747250,13400,13400,13400,13400,0
20240925,171400,27989747250,13400,13400,13400,13400,0
20240925,171300,27989747250,13400,13400,13400,13400,0
20240925,171200,27989747250,13400,13400,13400,13400,0
20240925,171100,27989747250,13400,13400,13400,13400,0
20240925,171000,27989747250,13400,13400,13400,13400,0
20240925,170900,27989747250,13400,13400,13400,13400,0
20240925,170800,27989747250,13400,13400,13400,13400,0
20240925,170700,27989747250,13400,13400,13400,13400,0
20240925,170600,27989747250,13400,13400,13400,13400,0
20240925,170500,27989747250,13400,13400,13400,13400,0
20240925,170400,27989747250,13400,13400,13400,13400,0
20240925,170300,27989747250,13400,13400,13400,13400,0
20240925,170200,27989747250,13400,13400,13400,13400,0
20240925,170100,27989747250,13400,13400,13400,13400,0
20240925,170000,27989747250,13400,13400,13400,13400,0
20240925,165900,27989747250,13400,13400,13400,13400,0
20240925,165800,27989747250,13400,13400,13400,13400,0
20240925,165700,27989747250,13400,13400,13400,13400,0
20240925,165600,27989747250,13400,13400,13400,13400,0
20240925,165500,27989747250,13400,13400,13400,13400,0
20240925,165400,27989747250,13400,13400,13400,13400,0
20240925,165300,27989747250,13400,13400,13400,13400,0
20240925,165200,27989747250,13400,13400,13400,13400,0
20240925,165100,27989747250,13400,13400,13400,13400,0
20240925,165000,27989747250,13400,13400,13400,13400,32052
20240925,164900,27989747250,13400,13400,13400,13400,0
20240925,164800,27989747250,13400,13400,13400,13400,0
20240925,164700,27989747250,13400,13400,13400,13400,0
20240925,164600,27989747250,13400,13400,13400,13400,0
20240925,164500,27989747250,13400,13400,13400,13400,0
20240925,164400,27989747250,13400,13400,13400,13400,0
20240925,164300,27989747250,13400,13400,13400,13400,0
20240925,164200,27989747250,13400,13400,13400,13400,0
20240925,164100,27989747250,13400,13400,13400,13400,0
20240925,164000,27989747250,13400,13400,13400,13400,0
20240925,163900,27989747250,13400,13400,13400,13400,0
20240925,163800,27989747250,13400,13400,13400,13400,0
20240925,163700,27989747250,13400,13400,13400,13400,0
20240925,163600,27989747250,13400,13400,13400,13400,0
20240925,163500,27989747250,13400,13400,13400,13400,0
20240925,163400,27989747250,13400,13400,13400,13400,0
20240925,163300,27989747250,13400,13400,13400,13400,0
20240925,163200,27989747250,13400,13400,13400,13400,0
20240925,163100,27989747250,13400,13400,13400,13400,0
20240925,163000,27989747250,13400,13400,13400,13400,0
20240925,162900,27989747250,13400,13400,13400,13400,0
20240925,162800,27989747250,13400,13400,13400,13400,0
20240925,162700,27989747250,13400,13400,13400,13400,0
20240925,162600,27989747250,13400,13400,13400,13400,0
20240925,162500,27989747250,13400,13400,13400,13400,0
20240925,162400,27989747250,13400,13400,13400,13400,0
20240925,162300,27989747250,13400,13400,13400,13400,0
20240925,162200,27989747250,13400,13400,13400,13400,0
20240925,162100,27989747250,13400,13400,13400,13400,0
20240925,162000,27989747250,13400,13400,13400,13400,32052
20240925,161900,27989747250,13400,13400,13400,13400,0
20240925,161800,27989747250,13400,13400,13400,13400,0
20240925,161700,27989747250,13400,13400,13400,13400,0
20240925,161600,27989747250,13400,13400,13400,13400,0
20240925,161500,27989747250,13400,13400,13400,13400,0
20240925,161400,27989747250,13400,13400,13400,13400,0
20240925,161300,27989747250,13400,13400,13400,13400,0
20240925,161200,27989747250,13400,13400,13400,13400,0
20240925,161100,27989747250,13400,13400,13400,13400,0
20240925,161000,27989747250,13400,13400,13400,13400,0
20240925,160900,27989747250,13400,13400,13400,13400,0
20240925,160800,27989747250,13400,13400,13400,13400,0
20240925,160700,27989747250,13400,13400,13400,13400,0
20240925,160600,27989747250,13400,13400,13400,13400,0
20240925,160500,27989747250,13400,13400,13400,13400,0
20240925,160400,27989747250,13400,13400,13400,13400,0
20240925,160300,27989747250,13400,13400,13400,13400,0
20240925,160200,27989747250,13400,13400,13400,13400,0
20240925,160100,27989747250,13400,13400,13400,13400,0
20240925,160000,27989747250,13400,13400,13400,13400,0
20240925,155900,27989747250,13400,13400,13400,13400,0
20240925,155800,27989747250,13400,13400,13400,13400,0
20240925,155700,27989747250,13400,13400,13400,13400,0
20240925,155600,27989747250,13400,13400,13400,13400,0
20240925,155500,27989747250,13400,13400,13400,13400,0
20240925,155400,27989747250,13400,13400,13400,13400,0
20240925,155300,27989747250,13400,13400,13400,13400,0
20240925,155200,27989747250,13400,13400,13400,13400,0
20240925,155100,27989747250,13400,13400,13400,13400,0
20240925,155000,27989747250,13400,13400,13400,13400,32052
20240925,154900,27989747250,13400,13400,13400,13400,0
20240925,154800,27989747250,13400,13400,13400,13400,0
20240925,154700,27989747250,13400,13400,13400,13400,0
20240925,154600,27989747250,13400,13400,13400,13400,0
20240925,154500,27989747250,13400,13400,13400,13400,0
20240925,154400,27989747250,13400,13400,13400,13400,0
20240925,154300,27989747250,13400,13400,13400,13400,0
20240925,154200,27989747250,13400,13400,13400,13400,0
20240925,154100,27989747250,13400,13400,13400,13400,0
20240925,154000,27989747250,13400,13400,13400,13400,0
20240925,153900,27989747250,13400,13400,13400,13400,0
20240925,153800,27989747250,13400,13400,13400,13400,0
20240925,153700,27989747250,13400,13400,13400,13400,0
20240925,153600,27989747250,13400,13400,13400,13400,0
20240925,153500,27989747250,13400,13400,13400,13400,0
20240925,153400,27989747250,13400,13400,13400,13400,0
20240925,153300,27989747250,13400,13400,13400,13400,0
20240925,153200,27989747250,13400,13400,13400,13400,0
20240925,153100,27989747250,13400,13400,13400,13400,0
20240925,153000,27989747250,13400,13400,13400,13400,32052
20240925,152900,27560250450,13410,13410,13410,13410,0
20240925,152800,27560250450,13410,13410,13410,13410,0
20240925,152700,27560250450,13410,13410,13410,13410,0
20240925,152600,27560250450,13410,13410,13410,13410,0
20240925,152500,27560250450,13410,13410,13410,13410,0
20240925,152400,27560250450,13410,13410,13410,13410,0
20240925,152300,27560250450,13410,13410,13410,13410,0
20240925,152200,27560250450,13410,13410,13410,13410,0
20240925,152100,27560250450,13410,13410,13410,13410,0
20240925,152000,27560250450,13410,13410,13410,13410,0
20240925,151900,27560250450,13410,13430,13440,13410,5057
20240925,151800,27492345930,13430,13430,13450,13420,4099
20240925,151700,27437264540,13430,13460,13460,13430,2782
20240925,151600,27399861280,13450,13450,13460,13440,2040
20240925,151500,27372414890,13450,13430,13450,13420,7286
20240925,151400,27274495940,13430,13440,13440,13420,892
20240925,151300,27262518810,13440,13430,13470,13420,3199
20240925,151200,27219473580,13420,13420,13430,13400,2492
20240925,151100,27186046750,13420,13440,13440,13410,6587
20240925,151000,27097604600,13430,13450,13460,13430,3005
20240925,150900,27057211340,13440,13450,13450,13440,572
20240925,150800,27049520780,13450,13450,13460,13430,4550
20240925,150700,26988321080,13440,13420,13450,13420,3474
20240925,150600,26941662900,13420,13420,13430,13410,5540
20240925,150500,26867339640,13420,13390,13420,13390,2823
20240925,150400,26829480110,13400,13410,13410,13350,9917
20240925,150300,26696868040,13400,13400,13410,13390,3633
20240925,150200,26648175760,13390,13410,13410,13390,3867
20240925,150100,26596373050,13410,13400,13410,13400,8545
20240925,150000,26481854090,13410,13430,13430,13400,8063
20240925,145900,26373659870,13430,13450,13460,13430,3160
20240925,145800,26331184060,13450,13450,13470,13450,6512
20240925,145700,26243538230,13460,13470,13470,13450,4873
20240925,145600,26177967790,13470,13480,13490,13470,3894
20240925,145500,26125503410,13480,13500,13500,13480,6201
20240925,145400,26041854210,13490,13500,13510,13490,2449
20240925,145300,26008795020,13500,13490,13500,13490,2068
20240925,145200,25980880120,13490,13500,13510,13490,5741
20240925,145100,25903396710,13500,13510,13510,13500,13000
20240925,145000,25727886870,13500,13510,13530,13500,4021
20240925,144900,25673569260,13510,13510,13520,13510,4354
20240925,144800,25614741800,13510,13530,13540,13510,8511
20240925,144700,25499668110,13530,13530,13540,13520,6319
20240925,144600,25414170230,13530,13550,13550,13530,5434
20240925,144500,25340617910,13550,13580,13580,13550,5036
20240925,144400,25272351420,13580,13590,13590,13570,2724
20240925,144300,25235362370,13590,13590,13590,13580,1529
20240925,144200,25214593960,13590,13590,13600,13590,1211
20240925,144100,25198136430,13600,13590,13610,13590,3344
20240925,144000,25152664840,13590,13600,13600,13590,2561
20240925,143900,25117859910,13600,13590,13600,13590,1122
20240925,143800,25102602770,13590,13600,13600,13590,3128
20240925,143700,25060070010,13600,13610,13610,13600,695
20240925,143600,25050616380,13610,13620,13620,13600,395
20240925,143500,25045243100,13620,13620,13620,13610,1589
20240925,143400,25023607800,13630,13600,13630,13600,708
20240925,143300,25013964710,13600,13600,13610,13600,1413
20240925,143200,24994746320,13590,13580,13590,13580,1872
20240925,143100,24969316890,13580,13590,13590,13580,564
20240925,143000,24961655340,13580,13580,13590,13580,901
20240925,142900,24949419370,13580,13590,13590,13580,886
20240925,142800,24937384620,13590,13590,13600,13590,725
20240925,142700,24927531550,13590,13600,13610,13590,512
20240925,142600,24920568530,13600,13620,13620,13600,2554
20240925,142500,24885821520,13620,13610,13620,13600,509
20240925,142400,24878890840,13610,13630,13630,13610,3116
20240925,142300,24836450820,13630,13630,13630,13620,1373
20240925,142200,24817737250,13640,13650,13650,13640,361
20240925,142100,24812813040,13640,13650,13660,13640,4190
20240925,142000,24755625350,13650,13660,13660,13650,1659
20240925,141900,24732972420,13660,13680,13680,13660,2680
20240925,141800,24696343800,13670,13680,13680,13670,637
20240925,141700,24687635240,13680,13690,13690,13670,3196
20240925,141600,24643903030,13690,13690,13700,13690,631
20240925,141500,24635263770,13700,13690,13700,13690,3100
20240925,141400,24592823840,13680,13680,13690,13670,1119
20240925,141300,24577514720,13670,13700,13700,13670,3238
20240925,141200,24533205440,13700,13690,13700,13680,698
20240925,141100,24523644770,13690,13690,13690,13680,1876
20240925,141000,24497962890,13680,13690,13690,13680,1731
20240925,140900,24474276560,13690,13700,13710,13690,4914
20240925,140800,24406969750,13700,13690,13710,13680,7308
20240925,140700,24306898400,13690,13700,13720,13690,12020
20240925,140600,24142234540,13710,13640,13710,13610,17318
20240925,140500,23905662220,13650,13650,13650,13650,121
20240925,140400,23904010570,13650,13630,13650,13630,334
20240925,140300,23899456100,13630,13630,13630,13630,605
20240925,140200,23891209950,13630,13620,13630,13620,246
20240925,140100,23887857650,13620,13620,13620,13620,296
20240925,140000,23883826130,13610,13620,13620,13610,334
20240925,135900,23879278650,13610,13610,13620,13610,1376
20240925,135800,23860548790,13610,13620,13620,13600,487
20240925,135700,23853922550,13610,13620,13620,13610,353
20240925,135600,23849118210,13620,13610,13620,13610,1062
20240925,135500,23834655890,13620,13630,13630,13610,1732
20240925,135400,23811060780,13630,13650,13650,13630,1646
20240925,135300,23788612010,13650,13660,13660,13650,1652
20240925,135200,23766057830,13660,13660,13670,13630,2197
20240925,135100,23736077840,13670,13670,13680,13660,2987
20240925,135000,23695239760,13670,13660,13680,13660,2458
20240925,134900,23661645770,13660,13650,13670,13650,2197
20240925,134800,23631638360,13650,13620,13650,13620,4186
20240925,134700,23574572610,13620,13610,13620,13610,716
20240925,134600,23564824600,13610,13620,13620,13600,1097
20240925,134500,23549894190,13620,13610,13620,13600,384
20240925,134400,23544668000,13610,13610,13620,13610,583
20240925,134300,23536730980,13610,13570,13610,13570,3239
20240925,134200,23492721250,13570,13570,13570,13560,1232
20240925,134100,23476015290,13560,13550,13560,13550,1263
20240925,134000,23458895500,13550,13550,13550,13540,1162
20240925,133900,23443150420,13550,13560,13560,13550,399
20240925,133800,23437742820,13560,13550,13560,13550,2251
20240925,133700,23407235870,13550,13560,13560,13550,212
20240925,133600,23404361260,13560,13570,13570,13560,381
20240925,133500,23399192990,13570,13570,13570,13560,660
20240925,133400,23390241240,13560,13560,13560,13560,502
20240925,133300,23383434120,13560,13560,13560,13550,326
20240925,133200,23379013610,13560,13560,13570,13560,213
20240925,133100,23376125310,13570,13570,13570,13560,509
20240925,133000,23369220030,13570,13560,13570,13560,225
20240925,132900,23366167770,13570,13570,13570,13570,239
20240925,132800,23362924540,13570,13570,13570,13570,126
20240925,132700,23361214720,13580,13580,13580,13580,1053
20240925,132600,23346914980,13580,13600,13600,13580,2322
20240925,132500,23315350700,13610,13610,13620,13610,640
20240925,132400,23306636800,13610,13610,13610,13600,1667
20240925,132300,23283949130,13620,13620,13620,13600,1003
20240925,132200,23270290680,13620,13570,13630,13570,4350
20240925,132100,23211105000,13560,13580,13580,13560,595
20240925,132000,23203032410,13570,13580,13580,13570,449
20240925,131900,23196935610,13580,13580,13580,13580,435
20240925,131800,23191028310,13580,13580,13590,13580,1522
20240925,131700,23170359540,13590,13590,13590,13580,2027
20240925,131600,23142823480,13580,13590,13590,13580,316
20240925,131500,23138530840,13580,13580,13590,13580,431
20240925,131400,23132677850,13580,13580,13580,13580,1916
20240925,131300,23106658570,13580,13590,13600,13580,1550
20240925,131200,23085582870,13600,13590,13600,13590,2018
20240925,131100,23058147650,13590,13580,13590,13580,1128
20240925,131000,23042824180,13570,13550,13580,13550,1784
20240925,130900,23018633590,13550,13550,13550,13540,894
20240925,130800,23006520040,13550,13550,13560,13540,2030
20240925,130700,22979015920,13550,13530,13550,13520,5327
20240925,130600,22906968090,13520,13530,13540,13520,2099
20240925,130500,22878568600,13540,13550,13560,13530,7477
20240925,130400,22777316880,13550,13560,13560,13550,9001
20240925,130300,22655331710,13560,13580,13580,13560,9871
20240925,130200,22521462580,13580,13570,13580,13570,1434
20240925,130100,22502003040,13580,13580,13580,13580,133
20240925,130000,22500196900,13580,13580,13580,13570,1203
20240925,125900,22483863160,13570,13580,13580,13570,1294
20240925,125800,22466298080,13580,13570,13580,13560,3165
20240925,125700,22423346980,13570,13570,13580,13560,1827
20240925,125600,22398555710,13570,13580,13580,13570,2969
20240925,125500,22358257050,13570,13580,13590,13570,4048
20240925,125400,22303286130,13580,13590,13590,13580,1612
20240925,125300,22281386420,13590,13590,13590,13580,1419
20240925,125200,22262113910,13590,13600,13600,13590,2625
20240925,125100,22226438880,13600,13610,13620,13600,10736
20240925,125000,22080378000,13610,13610,13620,13610,965
20240925,124900,22067236420,13620,13610,13620,13610,984
20240925,124800,22053841770,13620,13630,13630,13620,1343
20240925,124700,22035548900,13630,13630,13630,13630,204
20240925,124600,22032768380,13630,13630,13630,13620,1255
20240925,124500,22015668230,13630,13630,13640,13630,684
20240925,124400,22006340000,13630,13620,13630,13620,3341
20240925,124300,21960818020,13620,13610,13620,13610,725
20240925,124200,21950943620,13610,13630,13630,13610,337
20240925,124100,21946354870,13630,13620,13630,13620,1238
20240925,124000,21929490910,13630,13620,13630,13620,977
20240925,123900,21916183100,13620,13630,13630,13620,255
20240925,123800,21912709980,13630,13630,13630,13620,2691
20240925,123700,21876046330,13630,13630,13630,13620,394
20240925,123600,21870677350,13630,13640,13640,13620,337
20240925,123500,21866085330,13640,13620,13640,13620,280
20240925,123400,21862267120,13620,13630,13630,13620,1083
20240925,123300,21847516220,13630,13630,13630,13620,1805
20240925,123200,21822919950,13630,13630,13630,13620,1011
20240925,123100,21809141020,13630,13640,13660,13630,1321
20240925,123000,21791126840,13660,13660,13660,13640,869
20240925,122900,21779265420,13660,13640,13660,13640,2611
20240925,122800,21743628020,13640,13640,13640,13630,531
20240925,122700,21736386330,13640,13630,13640,13630,60
20240925,122600,21735568020,13630,13630,13640,13630,85
20240925,122500,21734409420,13620,13620,13630,13620,655
20240925,122400,21725483370,13620,13630,13630,13620,461
20240925,122300,21719203890,13620,13630,13630,13620,1016
20240925,122200,21705359420,13630,13630,13630,13620,2963
20240925,122100,21664985340,13640,13640,13640,13640,1122
20240925,122000,21649681260,13640,13650,13650,13640,92
20240925,121900,21648425470,13650,13650,13660,13650,1740
20240925,121800,21624671970,13650,13640,13650,13630,1066
20240925,121700,21610126430,13640,13640,13650,13630,897
20240925,121600,21597891440,13620,13640,13650,13620,3802
20240925,121500,21546030170,13640,13610,13640,13610,2007
20240925,121400,21518693560,13610,13580,13610,13580,5702
20240925,121300,21441137570,13580,13590,13590,13580,1308
20240925,121200,21423372780,13590,13590,13600,13590,4293
20240925,121100,21365019700,13600,13600,13600,13590,866
20240925,121000,21353247860,13600,13590,13600,13590,519
20240925,120900,21346191490,13590,13610,13610,13590,10885
20240925,120800,21198156040,13610,13630,13630,13610,2209
20240925,120700,21168071690,13630,13620,13630,13620,595
20240925,120600,21159964590,13620,13610,13620,13610,3978
20240925,120500,21105816540,13610,13610,13620,13600,3101
20240925,120400,21063603800,13610,13620,13620,13600,6683
20240925,120300,20972681600,13620,13620,13620,13610,1406
20240925,120200,20953543740,13620,13620,13630,13610,5204
20240925,120100,20882705620,13620,13630,13640,13620,1828
20240925,120000,20857791140,13640,13650,13650,13640,799
20240925,115900,20846891890,13650,13640,13650,13640,928
20240925,115800,20834225750,13640,13640,13650,13640,1741
20240925,115700,20810473460,13630,13650,13660,13630,6702
20240925,115600,20719039570,13660,13680,13680,13650,6714
20240925,115500,20627290720,13680,13700,13700,13680,7747
20240925,115400,20521251950,13700,13700,13700,13690,1521
20240925,115300,20500424350,13700,13700,13710,13700,2791
20240925,115200,20462187590,13710,13700,13710,13690,1641
20240925,115100,20439714180,13700,13710,13710,13700,14640
20240925,115000,20239081220,13720,13730,13740,13710,6502
20240925,114900,20149871320,13730,13740,13740,13730,1732
20240925,114800,20126089720,13740,13730,13750,13730,1223
20240925,114700,20109296740,13730,13750,13760,13730,2621
20240925,114600,20073274350,13750,13750,13760,13750,1061
20240925,114500,20058685320,13750,13750,13760,13740,943
20240925,114400,20045719010,13760,13760,13770,13760,311
20240925,114300,20041438960,13760,13770,13770,13760,27
20240925,114200,20041067190,13770,13760,13770,13750,1490
20240925,114100,20020568040,13760,13770,13780,13760,1046
20240925,114000,20006164680,13770,13780,13780,13770,271
20240925,113900,20002431890,13780,13780,13780,13780,389
20240925,113800,19997071470,13780,13760,13780,13750,1841
20240925,113700,19971709870,13750,13730,13750,13720,3642
20240925,113600,19921663080,13730,13730,13730,13720,428
20240925,113500,19915787120,13730,13720,13730,13720,519
20240925,113400,19908664780,13730,13720,13730,13720,914
20240925,113300,19896123410,13720,13720,13730,13710,3877
20240925,113200,19842932450,13720,13730,13730,13720,418
20240925,113100,19837194380,13720,13730,13730,13720,1572
20240925,113000,19815623070,13720,13720,13730,13720,1055
20240925,112900,19801148270,13720,13750,13750,13720,8942
20240925,112800,19678361910,13750,13750,13760,13750,857
20240925,112700,19666575720,13750,13740,13760,13740,964
20240925,112600,19653328300,13740,13750,13750,13740,1018
20240925,112500,19639330910,13750,13760,13780,13750,1154
20240925,112400,19623452540,13760,13780,13780,13760,846
20240925,112300,19611807640,13770,13740,13770,13740,4521
20240925,112200,19549622400,13740,13740,13740,13740,2455
20240925,112100,19515890700,13740,13730,13740,13730,288
20240925,112000,19511934760,13730,13730,13740,13730,847
20240925,111900,19500305430,13730,13740,13750,13720,4839
20240925,111800,19433847440,13740,13750,13750,13740,1121
20240925,111700,19418444110,13740,13760,13760,13740,6058
20240925,111600,19335149130,13760,13770,13770,13750,2497
20240925,111500,19300794110,13770,13760,13770,13760,1519
20240925,111400,19279890210,13770,13760,13770,13760,1897
20240925,111300,19253781430,13760,13760,13770,13760,813
20240925,111200,19242593380,13770,13770,13770,13760,574
20240925,111100,19234693760,13770,13770,13770,13760,1796
20240925,111000,19209965860,13770,13770,13780,13770,1236
20240925,110900,19192945430,13770,13770,13780,13770,853
20240925,110800,19181197250,13770,13780,13780,13770,468
20240925,110700,19174749290,13780,13770,13780,13770,314
20240925,110600,19170423140,13770,13770,13780,13770,595
20240925,110500,19162229870,13770,13770,13770,13770,1491
20240925,110400,19141698800,13770,13770,13770,13770,158
20240925,110300,19139523140,13770,13760,13770,13760,1168
20240925,110200,19123440870,13760,13780,13780,13760,3258
20240925,110100,19078571960,13780,13780,13790,13780,727
20240925,110000,19068553780,13790,13790,13790,13780,517
20240925,105900,19061424650,13790,13780,13790,13780,2815
20240925,105800,19022626750,13780,13780,13790,13780,1756
20240925,105700,18998429050,13780,13780,13780,13780,672
20240925,105600,18989168890,13780,13780,13790,13770,1240
20240925,105500,18972088000,13780,13780,13790,13770,1016
20240925,105400,18958090140,13780,13780,13780,13770,707
20240925,105300,18948349260,13780,13780,13780,13780,1103
20240925,105200,18933149920,13780,13780,13780,13780,2447
20240925,105100,18899430260,13780,13800,13800,13780,1599
20240925,105000,18877380060,13800,13790,13800,13790,2698
20240925,104900,18840172420,13790,13800,13800,13790,316
20240925,104800,18835811680,13790,13810,13810,13790,711
20240925,104700,18826001080,13810,13800,13810,13780,1040
20240925,104600,18811656230,13800,13790,13800,13790,2799
20240925,104500,18773057000,13800,13820,13820,13800,4877
20240925,104400,18705748580,13820,13820,13820,13800,3831
20240925,104300,18652843790,13820,13820,13830,13810,1293
20240925,104200,18634973180,13830,13810,13830,13800,5146
20240925,104100,18563880670,13800,13790,13810,13790,1954
20240925,104000,18536907150,13790,13790,13800,13780,1035
20240925,103900,18522637090,13790,13790,13790,13790,903
20240925,103800,18510184720,13780,13780,13780,13770,1628
20240925,103700,18487755470,13770,13780,13780,13770,2206
20240925,103600,18457365890,13790,13810,13810,13780,3052
20240925,103500,18415269340,13810,13800,13810,13780,2326
20240925,103400,18383163870,13800,13800,13800,13790,1605
20240925,103300,18361015920,13810,13830,13830,13810,1661
20240925,103200,18338057150,13820,13820,13830,13810,3284
20240925,103100,18292669670,13820,13780,13820,13780,6109
20240925,103000,18208388860,13780,13770,13780,13750,5437
20240925,102900,18133522090,13770,13760,13780,13750,522
20240925,102800,18126336110,13750,13760,13760,13750,2956
20240925,102700,18085678290,13760,13750,13770,13740,4247
20240925,102600,18027260170,13750,13750,13760,13730,1713
20240925,102500,18003719080,13750,13780,13780,13750,2848
20240925,102400,17964504790,13780,13800,13800,13780,2133
20240925,102300,17935080870,13800,13760,13820,13760,6862
20240925,102200,17840433870,13760,13730,13760,13720,9267
20240925,102100,17713136740,13740,13770,13770,13740,6388
20240925,102000,17625310430,13750,13760,13780,13750,3582
20240925,101900,17576002240,13760,13770,13780,13750,5388
20240925,101800,17501783700,13780,13760,13800,13760,6494
20240925,101700,17412323560,13760,13730,13760,13730,4035
20240925,101600,17356874980,13730,13760,13770,13720,11795
20240925,101500,17194864210,13760,13820,13820,13760,26996
20240925,101400,16822476570,13820,13840,13840,13800,17779
20240925,101300,16576805330,13840,13860,13860,13840,5340
20240925,101200,16502852900,13860,13870,13880,13860,4270
20240925,101100,16443641470,13870,13900,13900,13870,3823
20240925,101000,16390572440,13900,13890,13900,13880,1777
20240925,100900,16365894710,13880,13880,13890,13870,3145
20240925,100800,16322237390,13880,13900,13900,13880,2227
20240925,100700,16291291110,13900,13850,13900,13850,1979
20240925,100600,16263826830,13850,13840,13850,13840,2264
20240925,100500,16232477340,13850,13860,13870,13840,7601
20240925,100400,16127201320,13860,13860,13870,13850,10167
20240925,100300,15986289120,13860,13880,13880,13860,5594
20240925,100200,15908704730,13870,13890,13890,13870,7938
20240925,100100,15798559250,13880,13900,13910,13880,10891
20240925,100000,15647311020,13900,13900,13910,13890,3630
20240925,095900,15596860650,13900,13900,13910,13890,3419
20240925,095800,15549344560,13910,13910,13930,13910,323
20240925,095700,15544849260,13930,13910,13930,13890,7054
20240925,095600,15446781910,13910,13910,13920,13900,4660
20240925,095500,15381967320,13900,13930,13930,13900,6909
20240925,095400,15285816880,13930,13930,13930,13920,800
20240925,095300,15274673580,13930,13950,13960,13920,5082
20240925,095200,15203868080,13950,13950,13960,13940,3425
20240925,095100,15156090920,13950,13950,13960,13940,494
20240925,095000,15149199480,13940,13940,13970,13940,1961
20240925,094900,15121842510,13940,13970,13970,13900,7083
20240925,094800,15023197370,13970,13940,14010,13920,12396
20240925,094700,14849930530,13940,13910,13940,13900,9580
20240925,094600,14716683150,13910,13930,13930,13910,6715
20240925,094500,14623250070,13930,13940,13940,13930,5869
20240925,094400,14541478490,13950,13960,13970,13940,1332
20240925,094300,14522897840,13970,13910,13970,13910,4154
20240925,094200,14464986800,13910,13970,13970,13910,11800
20240925,094100,14300474610,13970,13990,13990,13960,3410
20240925,094000,14252825270,13990,13980,14030,13980,8408
20240925,093900,14135060940,14000,13990,14000,13970,8835
20240925,093800,14011494400,13990,13970,13990,13960,2330
20240925,093700,13978945800,13960,13950,13970,13950,1824
20240925,093600,13953490430,13950,13920,13950,13920,2987
20240925,093500,13911869980,13920,13910,13940,13910,4925
20240925,093400,13843293640,13910,13950,13960,13910,11773
20240925,093300,13679295000,13960,13970,13990,13950,9363
20240925,093200,13548548070,13970,13970,13980,13960,7456
20240925,093100,13444401490,13970,14000,14010,13970,16230
20240925,093000,13217273010,14000,14010,14020,13960,28076
20240925,092900,12824572070,14020,14120,14130,14010,45027
20240925,092800,12189889850,14120,14070,14120,14060,24877
20240925,092700,11839099020,14080,14050,14120,14050,59545
20240925,092600,11000216650,14060,14050,14070,14030,27001
20240925,092500,10620695580,14060,13970,14060,13970,31816
20240925,092400,10174859000,13980,13960,13990,13960,10425
20240925,092300,10029182730,13970,13950,13980,13930,12663
20240925,092200,9852499780,13950,13900,13950,13900,4228
20240925,092100,9793595790,13900,13890,13900,13860,8007
20240925,092000,9682518750,13890,13910,13920,13880,4452
20240925,091900,9620626650,13920,13900,13930,13840,30165
20240925,091800,9202229230,13890,13920,13920,13890,10097
20240925,091700,9061862640,13900,13950,13960,13900,9667
20240925,091600,8927234570,13940,13910,13950,13890,16888
20240925,091500,8692350640,13910,13950,13960,13910,15109
20240925,091400,8481866830,13960,13970,13990,13950,9115
20240925,091300,8354472770,13970,13930,13980,13920,11625
20240925,091200,8192414870,13930,13980,14000,13930,27572
20240925,091100,7807543880,13980,14060,14070,13980,23292
20240925,091000,7481033250,14070,14060,14070,14010,23199
20240925,090900,7155354650,14060,14030,14070,14020,23040
20240925,090800,6831625920,14030,14060,14070,14030,11771
20240925,090700,6666255980,14040,13990,14050,13980,21013
20240925,090600,6371933350,13980,14050,14060,13970,52309
20240925,090500,5639077520,14050,14030,14060,14020,21193
20240925,090400,5341360250,14020,14030,14050,14010,31815
20240925,090300,4895206070,14030,14040,14080,14020,37744
20240925,090200,4364667510,14040,14120,14140,14010,68358
20240925,090100,3402275260,14120,14070,14140,14050,85278
20240925,090000,2200589030,14080,13890,14150,13880,157500